Skip to main content
logo
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
264.66
+0.90 (0.34%)
At close: Oct 24, 2025, 4:00 PM EDT
264.66
0.00 (0.00%)
After-hours: Oct 24, 2025, 4:10 PM EDT

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025264.39265.88263.76264.66264.660.34%306,315
Oct 23, 2025265.61266.58260.61263.76263.76-0.17%388,835
Oct 22, 2025262.46265.00261.01264.22264.220.86%703,298
Oct 21, 2025261.29263.88260.68261.98261.980.45%472,150
Oct 20, 2025260.41261.81258.80260.80260.800.45%377,080
Oct 17, 2025258.08260.12256.20259.62259.620.78%522,637
Oct 16, 2025257.56258.69254.42257.60257.600.17%610,622
Oct 15, 2025259.69263.06255.43257.15257.15-0.86%739,134
Oct 14, 2025257.33259.46255.72259.37259.370.69%525,204
Oct 13, 2025255.86258.82255.86257.58257.580.67%363,228
Oct 10, 2025259.22260.09254.56255.86255.86-1.23%507,278
Oct 9, 2025263.18263.41258.32259.05259.05-1.17%304,500
Oct 8, 2025260.97263.34260.40262.11262.110.01%241,876
Oct 7, 2025261.50264.67260.25262.08262.080.28%243,324
Oct 6, 2025264.47264.67260.42261.34261.34-1.18%357,421
Oct 3, 2025264.66267.33264.25264.47264.470.22%311,276
Oct 2, 2025265.86267.66263.35263.88263.88-1.02%403,876
Oct 1, 2025268.66270.49265.37266.59266.59-0.40%381,172
Sep 30, 2025262.49268.22262.33267.66267.660.54%358,856
Sep 29, 2025264.82268.53264.80266.22263.69-0.59%446,025
Sep 26, 2025264.54268.04263.67267.80265.251.57%321,332
Sep 25, 2025264.46265.47263.20263.66261.15-0.35%430,945
Sep 24, 2025268.73269.00264.23264.59262.07-1.21%286,711
Sep 23, 2025267.52268.64266.00267.84265.290.54%263,324
Sep 22, 2025266.79267.22264.15266.39263.86-0.43%366,150
Sep 19, 2025268.08269.92267.16267.55265.01-0.40%858,674
Sep 18, 2025266.53269.61265.35268.63266.080.90%385,045
Sep 17, 2025265.63270.84265.28266.23263.700.26%379,292
Sep 16, 2025265.38266.89264.00265.55263.030.35%496,676
Sep 15, 2025267.10267.29264.33264.63262.11-0.92%740,539
Sep 12, 2025269.38270.13266.03267.09264.55-0.64%259,285
Sep 11, 2025263.53269.52263.00268.81266.251.96%288,054
Sep 10, 2025268.62270.37263.48263.64261.13-1.94%276,006
Sep 9, 2025265.19269.14265.06268.86266.301.19%256,432
Sep 8, 2025265.28266.59264.16265.71263.18-0.90%319,123
Sep 5, 2025265.89269.89264.75268.12265.571.37%418,315
Sep 4, 2025263.25264.56258.82264.50261.981.14%435,810
Sep 3, 2025259.50262.19259.50261.51259.020.35%363,634
Sep 2, 2025268.26268.36260.24260.60258.12-3.56%384,156
Aug 29, 2025267.37270.68267.37270.21267.640.86%388,675
Aug 28, 2025266.27268.23264.79267.91265.360.11%322,311
Aug 27, 2025264.15268.08264.15267.62265.081.08%351,619
Aug 26, 2025266.29267.08264.40264.77262.25-0.26%364,915
Aug 25, 2025265.75266.67263.29265.46262.94-0.48%274,796
Aug 22, 2025264.23268.70264.23266.75264.211.52%394,420
Aug 21, 2025260.10263.24260.07262.76260.260.27%359,693
Aug 20, 2025262.36266.81262.04262.04259.55-0.12%612,661
Aug 19, 2025258.27262.67256.98262.36259.872.30%680,641
Aug 18, 2025259.43259.91256.46256.46254.02-1.13%508,302
Aug 15, 2025255.89259.59255.24259.38256.911.24%378,401