Stockscreener 앱 받기
270.21
0.86%
2.30
시간 외 거래:
269.13
-1.08
-0.40%
Essex Property Trust Inc 주식 (ESS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $270.7 | $267.4 | $3.31 | 388,336.0 | +0.86% |
| 2025-08-28 | $268.2 | $264.8 | $3.44 | 321,844.0 | +0.11% |
| 2025-08-27 | $268.1 | $264.1 | $3.93 | 331,278.0 | +1.08% |
| 2025-08-26 | $267.1 | $264.4 | $2.68 | 346,194.0 | -0.31% |
| 2025-08-25 | $266.7 | $263.3 | $3.38 | 175,722.0 | -0.43% |
| 2025-08-22 | $268.7 | $264.2 | $4.47 | 365,346.0 | +1.52% |
| 2025-08-21 | $263.2 | $260.1 | $3.17 | 331,782.0 | +0.27% |
| 2025-08-20 | $266.8 | $262.0 | $4.77 | 610,543.0 | -0.12% |
| 2025-08-19 | $262.7 | $257.0 | $5.69 | 660,289.0 | +2.30% |
| 2025-08-18 | $259.9 | $256.5 | $3.45 | 501,674.0 | -1.13% |
| 2025-08-15 | $259.6 | $255.2 | $4.35 | 375,542.0 | +1.24% |
| 2025-08-14 | $258.3 | $253.5 | $4.78 | 367,456.0 | -0.98% |
| 2025-08-13 | $259.2 | $253.3 | $5.92 | 382,273.0 | +1.87% |
| 2025-08-12 | $254.3 | $250.8 | $3.48 | 382,654.0 | +0.76% |
| 2025-08-11 | $256.0 | $251.1 | $4.86 | 437,320.0 | -0.99% |
| 2025-08-08 | $258.2 | $254.0 | $4.20 | 367,407.0 | -0.95% |
| 2025-08-07 | $258.5 | $254.3 | $4.23 | 581,338.0 | +0.98% |
| 2025-08-06 | $258.8 | $253.2 | $5.56 | 889,289.0 | -1.10% |
| 2025-08-05 | $260.9 | $254.8 | $6.11 | 761,168.0 | +1.10% |
Essex Property Trust Inc 주식 (ESS) 연도별 가격 이력
이 심층 분석에서는 Essex Property Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Essex Property Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Essex Property Trust Inc 주식 (ESS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $270.7 | $250.8 | $19.87 | 10,520,025.0 | +3.86% |
| 2025-07 | $292.9 | $258.8 | $34.10 | 11,618,973.0 | -8.19% |
| 2025-06 | $291.0 | $276.3 | $14.70 | 10,008,234.0 | -0.18% |
| 2025-05 | $293.9 | $269.1 | $24.75 | 8,907,032.0 | +1.70% |
| 2025-04 | $308.5 | $243.8 | $64.67 | 11,192,185.0 | -8.94% |
| 2025-03 | $315.7 | $287.2 | $28.48 | 8,168,953.0 | -1.60% |
| 2025-02 | $312.1 | $280.3 | $31.77 | 8,746,800.0 | +9.49% |
| 2025-01 | $291.5 | $268.0 | $23.53 | 8,608,303.0 | -0.30% |
Essex Property Trust Inc 주식 (ESS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $308.5 | $278.1 | $30.36 | 6,798,160.0 | -8.91% |
| 2024-11 | $314.6 | $275.6 | $39.05 | 6,109,265.0 | +9.37% |
| 2024-10 | $303.5 | $283.7 | $19.79 | 7,224,307.0 | -3.91% |
| 2024-09 | $317.7 | $290.1 | $27.63 | 8,384,381.0 | -2.11% |
| 2024-08 | $302.1 | $272.0 | $30.05 | 7,210,880.0 | +8.42% |
| 2024-07 | $292.4 | $268.4 | $23.96 | 7,516,138.0 | +2.26% |
| 2024-06 | $284.8 | $258.4 | $26.34 | 6,806,824.0 | +4.78% |
| 2024-05 | $269.2 | $240.6 | $28.66 | 6,883,856.0 | +5.50% |
| 2024-04 | $252.7 | $230.9 | $21.79 | 7,465,820.0 | +0.59% |
| 2024-03 | $247.6 | $226.8 | $20.78 | 7,525,077.0 | +5.80% |
| 2024-02 | $237.7 | $223.1 | $14.61 | 9,290,897.0 | -0.80% |
| 2024-01 | $251.8 | $232.5 | $19.30 | 8,754,344.0 | -5.92% |
Essex Property Trust Inc 주식 (ESS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $252.8 | $213.0 | $39.81 | 9,513,299.0 | +16.15% |
| 2023-11 | $222.2 | $204.6 | $17.52 | 7,701,712.0 | -0.22% |
| 2023-10 | $222.6 | $203.8 | $18.79 | 10,132,310.0 | +0.86% |
| 2023-09 | $239.9 | $209.6 | $30.36 | 8,149,676.0 | -11.03% |
| 2023-08 | $248.8 | $231.2 | $17.62 | 7,006,318.0 | -2.12% |
| 2023-07 | $246.9 | $227.9 | $19.03 | 9,871,544.0 | +3.95% |
| 2023-06 | $237.5 | $212.8 | $24.71 | 9,654,911.0 | +8.44% |
| 2023-05 | $224.0 | $204.6 | $19.44 | 7,468,460.0 | -1.67% |
| 2023-04 | $220.8 | $205.2 | $15.61 | 6,804,441.0 | +5.06% |
| 2023-03 | $236.2 | $195.0 | $41.13 | 12,636,335.0 | -8.30% |
| 2023-02 | $241.0 | $223.7 | $17.24 | 11,184,862.0 | +0.88% |
| 2023-01 | $226.1 | $205.6 | $20.44 | 10,311,983.0 | +6.68% |
1.17%
자본화:
|
볼륨(24시간):