Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
281.50
-2.09 (-0.74%)
Jul 8, 2025, 9:35 AM - Market open
Essex Property Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 284.47 | 287.85 | 281.59 | 283.59 | 283.59 | -0.21% | 293,673 |
Jul 3, 2025 | 282.91 | 285.87 | 277.69 | 284.20 | 284.20 | 0.28% | 194,453 |
Jul 2, 2025 | 283.76 | 284.75 | 278.40 | 283.40 | 283.40 | -0.48% | 433,397 |
Jul 1, 2025 | 283.33 | 287.37 | 276.88 | 284.77 | 284.77 | 0.48% | 677,329 |
Jun 30, 2025 | 282.50 | 283.62 | 277.37 | 283.40 | 283.40 | -0.70% | 559,515 |
Jun 27, 2025 | 289.11 | 291.02 | 283.59 | 285.41 | 282.85 | -0.80% | 579,734 |
Jun 26, 2025 | 283.68 | 288.29 | 280.20 | 287.72 | 285.13 | 2.06% | 603,044 |
Jun 25, 2025 | 282.84 | 286.13 | 278.04 | 281.90 | 279.37 | -1.44% | 666,167 |
Jun 24, 2025 | 289.07 | 289.07 | 284.21 | 286.03 | 283.46 | 0.08% | 487,081 |
Jun 23, 2025 | 284.30 | 288.17 | 281.43 | 285.80 | 283.23 | 0.51% | 299,340 |
Jun 20, 2025 | 284.89 | 287.20 | 281.69 | 284.34 | 281.79 | 0.12% | 607,549 |
Jun 18, 2025 | 284.12 | 286.33 | 282.86 | 284.01 | 281.46 | 0.17% | 327,786 |
Jun 17, 2025 | 285.14 | 285.96 | 282.03 | 283.54 | 280.99 | -0.56% | 334,195 |
Jun 16, 2025 | 286.91 | 287.17 | 283.77 | 285.15 | 282.59 | 0.24% | 267,721 |
Jun 13, 2025 | 286.67 | 290.00 | 281.58 | 284.46 | 281.90 | -1.83% | 438,329 |
Jun 12, 2025 | 286.36 | 289.82 | 284.65 | 289.75 | 287.15 | 1.24% | 574,918 |
Jun 11, 2025 | 288.17 | 289.06 | 284.77 | 286.19 | 283.62 | -0.58% | 648,754 |
Jun 10, 2025 | 285.23 | 288.16 | 284.54 | 287.87 | 285.28 | 1.46% | 655,918 |
Jun 9, 2025 | 278.45 | 285.60 | 276.98 | 283.72 | 281.17 | 1.66% | 399,113 |
Jun 6, 2025 | 279.19 | 282.57 | 276.32 | 279.09 | 276.58 | 0.34% | 344,969 |
Jun 5, 2025 | 282.21 | 284.26 | 277.74 | 278.14 | 275.64 | -1.63% | 676,800 |
Jun 4, 2025 | 279.38 | 284.27 | 278.22 | 282.76 | 280.22 | 0.69% | 562,754 |
Jun 3, 2025 | 283.16 | 283.51 | 277.79 | 280.83 | 278.31 | -1.35% | 609,337 |
Jun 2, 2025 | 281.56 | 285.00 | 277.22 | 284.66 | 282.10 | 0.27% | 412,823 |
May 30, 2025 | 279.80 | 284.75 | 278.11 | 283.90 | 281.35 | 0.65% | 820,599 |
May 29, 2025 | 278.66 | 283.24 | 277.66 | 282.08 | 279.55 | 1.41% | 416,016 |
May 28, 2025 | 275.44 | 278.57 | 273.80 | 278.17 | 275.67 | 1.30% | 479,591 |
May 27, 2025 | 272.34 | 275.81 | 269.43 | 274.60 | 272.13 | 1.90% | 394,898 |
May 23, 2025 | 272.87 | 272.99 | 269.10 | 269.47 | 267.05 | -1.57% | 411,902 |
May 22, 2025 | 278.64 | 278.64 | 273.00 | 273.76 | 271.30 | -1.46% | 242,998 |
May 21, 2025 | 286.52 | 286.52 | 277.42 | 277.83 | 275.33 | -3.36% | 693,384 |
May 20, 2025 | 284.29 | 289.12 | 282.37 | 287.50 | 284.92 | 0.35% | 484,909 |
May 19, 2025 | 285.42 | 288.07 | 284.86 | 286.49 | 283.92 | -0.77% | 189,542 |
May 16, 2025 | 286.25 | 288.91 | 283.21 | 288.71 | 286.12 | 1.15% | 422,440 |
May 15, 2025 | 279.72 | 285.44 | 277.83 | 285.43 | 282.87 | 2.44% | 379,238 |
May 14, 2025 | 280.46 | 280.46 | 275.50 | 278.64 | 276.14 | -0.77% | 447,709 |
May 13, 2025 | 286.25 | 286.25 | 278.33 | 280.80 | 278.28 | -1.92% | 380,793 |
May 12, 2025 | 285.42 | 287.69 | 284.25 | 286.30 | 283.73 | 1.28% | 238,942 |
May 9, 2025 | 281.56 | 283.44 | 275.88 | 282.69 | 280.15 | 0.37% | 214,022 |
May 8, 2025 | 286.03 | 286.58 | 281.43 | 281.65 | 279.12 | -1.15% | 438,298 |
May 7, 2025 | 286.88 | 288.52 | 284.65 | 284.94 | 282.38 | -0.45% | 608,883 |
May 6, 2025 | 287.30 | 287.73 | 283.72 | 286.23 | 283.66 | -0.72% | 213,141 |
May 5, 2025 | 291.26 | 293.29 | 286.43 | 288.31 | 285.72 | -1.54% | 653,304 |
May 2, 2025 | 288.01 | 293.85 | 288.01 | 292.82 | 290.19 | 2.94% | 413,258 |
May 1, 2025 | 279.19 | 286.64 | 276.38 | 284.47 | 281.91 | 1.91% | 412,394 |
Apr 30, 2025 | 275.39 | 279.26 | 269.65 | 279.15 | 276.64 | 1.45% | 731,060 |
Apr 29, 2025 | 276.38 | 277.09 | 273.24 | 275.16 | 272.69 | -0.87% | 437,614 |
Apr 28, 2025 | 275.15 | 278.25 | 274.83 | 277.57 | 275.08 | 0.75% | 510,551 |
Apr 25, 2025 | 276.28 | 277.03 | 273.42 | 275.50 | 273.02 | -0.40% | 241,805 |
Apr 24, 2025 | 278.28 | 280.16 | 274.88 | 276.60 | 274.11 | -0.18% | 360,883 |