Skip to main content
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
306.00
+1.20 (0.39%)
At close: Mar 28, 2025, 4:00 PM
302.86
-3.14 (-1.03%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025306.84306.84303.27306.00306.000.39%288,731
Mar 27, 2025306.96310.10304.30304.80304.80-0.47%287,599
Mar 26, 2025304.09307.27302.54306.23306.231.06%574,732
Mar 25, 2025305.16308.22300.12303.01303.01-0.72%376,238
Mar 24, 2025301.25305.51299.43305.22305.221.72%454,640
Mar 21, 2025301.30303.51295.85300.06300.06-0.67%849,599
Mar 20, 2025300.45303.51297.34302.08302.080.95%445,325
Mar 19, 2025298.77301.68296.24299.25299.250.12%354,624
Mar 18, 2025300.59302.67295.25298.90298.90-0.46%435,971
Mar 17, 2025294.59301.97294.59300.29300.291.79%403,812
Mar 14, 2025290.34295.80289.08295.01295.012.21%578,985
Mar 13, 2025292.98294.24287.22288.62288.62-1.45%332,698
Mar 12, 2025294.64295.72291.03292.88292.88-0.90%350,572
Mar 11, 2025300.80300.80291.70295.54295.54-1.20%487,356
Mar 10, 2025300.87304.57298.26299.12299.12-0.87%483,321
Mar 7, 2025302.24306.75299.52301.74301.740.10%554,556
Mar 6, 2025305.34305.34298.10301.44301.44-2.20%398,063
Mar 5, 2025303.95308.66303.00308.22308.220.20%275,846
Mar 4, 2025314.09316.29307.22307.59307.59-1.99%392,729
Mar 3, 2025311.64315.70311.17313.85313.850.73%468,302
Feb 28, 2025306.79312.10306.39311.57311.572.52%884,944
Feb 27, 2025300.96305.78300.96303.91303.910.78%297,602
Feb 26, 2025301.30305.00300.52301.55301.550.10%308,465
Feb 25, 2025299.56303.03299.56301.24301.240.93%357,170
Feb 24, 2025295.53301.46292.20298.47298.471.27%591,884
Feb 21, 2025295.23296.39291.66294.74294.740.11%456,279
Feb 20, 2025290.63295.28289.92294.41294.411.10%492,882
Feb 19, 2025288.04292.91288.04291.20291.200.14%594,142
Feb 18, 2025288.08292.02287.37290.78290.780.84%595,030
Feb 14, 2025291.86293.79287.68288.37288.37-1.11%441,879
Feb 13, 2025291.21292.43289.67291.62291.620.41%422,323
Feb 12, 2025285.85294.05285.85290.42290.42-0.40%356,728
Feb 11, 2025287.93291.62287.72291.59291.590.13%460,758
Feb 10, 2025292.08292.70286.82291.21291.21-0.32%422,750
Feb 7, 2025298.05299.66291.55292.14292.14-1.99%444,466
Feb 6, 2025296.68300.34295.50298.07298.070.77%683,882
Feb 5, 2025283.00297.26282.87295.79295.793.01%790,919
Feb 4, 2025284.02287.96281.11287.14287.140.97%530,862
Feb 3, 2025281.12287.39280.33284.39284.39-0.06%406,996
Jan 31, 2025280.80284.69278.27284.57284.571.21%534,526
Jan 30, 2025279.75283.41278.84281.16281.161.64%290,348
Jan 29, 2025281.27282.65275.76276.62276.62-1.63%282,949
Jan 28, 2025282.36286.31280.29281.20281.20-0.67%271,051
Jan 27, 2025279.00286.72278.27283.09283.091.86%431,781
Jan 24, 2025276.33278.44274.45277.93277.930.11%411,064
Jan 23, 2025279.66280.23274.45277.63277.63-0.81%461,073
Jan 22, 2025282.03282.99278.61279.90279.90-1.87%426,719
Jan 21, 2025284.33287.14282.44285.24285.240.65%363,545
Jan 17, 2025284.60285.21282.62283.41283.41-0.12%364,616
Jan 16, 2025284.05284.28280.08283.75283.750.32%338,853