Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
275.40
+3.50 (1.29%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Essex Property Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 273.01 | 279.05 | 273.01 | 275.29 | 275.29 | 1.25% | 361,625 |
Apr 16, 2025 | 272.33 | 278.50 | 271.24 | 271.90 | 271.90 | -0.55% | 615,790 |
Apr 15, 2025 | 274.03 | 277.79 | 273.03 | 273.39 | 273.39 | 0.27% | 697,507 |
Apr 14, 2025 | 265.48 | 273.33 | 264.56 | 272.66 | 272.66 | 3.48% | 596,782 |
Apr 11, 2025 | 259.96 | 266.05 | 254.78 | 263.48 | 263.48 | 0.24% | 552,261 |
Apr 10, 2025 | 269.25 | 274.04 | 258.63 | 262.85 | 262.85 | -3.35% | 737,038 |
Apr 9, 2025 | 249.00 | 273.14 | 243.85 | 271.95 | 271.95 | 6.79% | 892,648 |
Apr 8, 2025 | 270.27 | 270.27 | 251.68 | 254.65 | 254.65 | -2.95% | 563,007 |
Apr 7, 2025 | 268.13 | 276.70 | 256.18 | 262.39 | 262.39 | -3.19% | 708,843 |
Apr 4, 2025 | 288.38 | 289.91 | 270.93 | 271.03 | 271.03 | -7.92% | 686,909 |
Apr 3, 2025 | 305.37 | 307.00 | 292.59 | 294.35 | 294.35 | -4.18% | 627,200 |
Apr 2, 2025 | 304.13 | 308.52 | 302.43 | 307.20 | 307.20 | 0.55% | 516,037 |
Apr 1, 2025 | 306.99 | 308.15 | 301.71 | 305.51 | 305.51 | -0.35% | 411,415 |
Mar 31, 2025 | 304.73 | 309.07 | 302.80 | 306.57 | 306.57 | 0.19% | 568,094 |
Mar 28, 2025 | 306.84 | 306.84 | 303.27 | 306.00 | 303.46 | 0.39% | 288,731 |
Mar 27, 2025 | 306.96 | 310.10 | 304.30 | 304.80 | 302.27 | -0.47% | 287,599 |
Mar 26, 2025 | 304.09 | 307.27 | 302.54 | 306.23 | 303.68 | 1.06% | 574,732 |
Mar 25, 2025 | 305.16 | 308.22 | 300.12 | 303.01 | 300.49 | -0.72% | 376,238 |
Mar 24, 2025 | 301.25 | 305.51 | 299.43 | 305.22 | 302.68 | 1.72% | 454,640 |
Mar 21, 2025 | 301.30 | 303.51 | 295.85 | 300.06 | 297.57 | -0.67% | 849,599 |
Mar 20, 2025 | 300.45 | 303.51 | 297.34 | 302.08 | 299.57 | 0.95% | 445,325 |
Mar 19, 2025 | 298.77 | 301.68 | 296.24 | 299.25 | 296.76 | 0.12% | 354,624 |
Mar 18, 2025 | 300.59 | 302.67 | 295.25 | 298.90 | 296.42 | -0.46% | 435,971 |
Mar 17, 2025 | 294.59 | 301.97 | 294.59 | 300.29 | 297.79 | 1.79% | 403,812 |
Mar 14, 2025 | 290.34 | 295.80 | 289.08 | 295.01 | 292.56 | 2.21% | 578,985 |
Mar 13, 2025 | 292.98 | 294.24 | 287.22 | 288.62 | 286.22 | -1.45% | 332,698 |
Mar 12, 2025 | 294.64 | 295.72 | 291.03 | 292.88 | 290.45 | -0.90% | 350,572 |
Mar 11, 2025 | 300.80 | 300.80 | 291.70 | 295.54 | 293.08 | -1.20% | 487,356 |
Mar 10, 2025 | 300.87 | 304.57 | 298.26 | 299.12 | 296.63 | -0.87% | 483,321 |
Mar 7, 2025 | 302.24 | 306.75 | 299.52 | 301.74 | 299.23 | 0.10% | 554,556 |
Mar 6, 2025 | 305.34 | 305.34 | 298.10 | 301.44 | 298.93 | -2.20% | 398,063 |
Mar 5, 2025 | 303.95 | 308.66 | 303.00 | 308.22 | 305.66 | 0.20% | 275,846 |
Mar 4, 2025 | 314.09 | 316.29 | 307.22 | 307.59 | 305.03 | -1.99% | 392,729 |
Mar 3, 2025 | 311.64 | 315.70 | 311.17 | 313.85 | 311.24 | 0.73% | 468,302 |
Feb 28, 2025 | 306.79 | 312.10 | 306.39 | 311.57 | 308.98 | 2.52% | 884,944 |
Feb 27, 2025 | 300.96 | 305.78 | 300.96 | 303.91 | 301.38 | 0.78% | 297,602 |
Feb 26, 2025 | 301.30 | 305.00 | 300.52 | 301.55 | 299.04 | 0.10% | 308,465 |
Feb 25, 2025 | 299.56 | 303.03 | 299.56 | 301.24 | 298.74 | 0.93% | 357,170 |
Feb 24, 2025 | 295.53 | 301.46 | 292.20 | 298.47 | 295.99 | 1.27% | 591,884 |
Feb 21, 2025 | 295.23 | 296.39 | 291.66 | 294.74 | 292.29 | 0.11% | 456,279 |
Feb 20, 2025 | 290.63 | 295.28 | 289.92 | 294.41 | 291.96 | 1.10% | 492,882 |
Feb 19, 2025 | 288.04 | 292.91 | 288.04 | 291.20 | 288.78 | 0.14% | 594,142 |
Feb 18, 2025 | 288.08 | 292.02 | 287.37 | 290.78 | 288.36 | 0.84% | 595,030 |
Feb 14, 2025 | 291.86 | 293.79 | 287.68 | 288.37 | 285.97 | -1.11% | 441,879 |
Feb 13, 2025 | 291.21 | 292.43 | 289.67 | 291.62 | 289.20 | 0.41% | 422,323 |
Feb 12, 2025 | 285.85 | 294.05 | 285.85 | 290.42 | 288.01 | -0.40% | 356,728 |
Feb 11, 2025 | 287.93 | 291.62 | 287.72 | 291.59 | 289.17 | 0.13% | 460,758 |
Feb 10, 2025 | 292.08 | 292.70 | 286.82 | 291.21 | 288.79 | -0.32% | 422,750 |
Feb 7, 2025 | 298.05 | 299.66 | 291.55 | 292.14 | 289.71 | -1.99% | 444,466 |
Feb 6, 2025 | 296.68 | 300.34 | 295.50 | 298.07 | 295.59 | 0.77% | 683,882 |