Skip to main content
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
294.74
+0.33 (0.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025289.75291.48281.64282.85282.85-0.57%499,657
Jan 14, 2025283.08288.40282.80284.46284.460.53%505,838
Jan 13, 2025274.57284.22274.00282.95282.954.06%781,214
Jan 10, 2025270.15277.42269.51271.90271.90-0.27%1,105,590
Jan 8, 2025270.39273.10267.96272.64272.640.96%541,321
Jan 7, 2025274.72275.75269.56270.06270.06-1.00%606,744
Jan 6, 2025281.86284.41272.14272.79272.79-4.03%371,728
Jan 3, 2025279.91284.68279.45284.25284.251.69%331,220
Jan 2, 2025282.40284.62279.08279.52279.52-2.07%282,743
Dec 31, 2024284.31285.71282.25285.44282.960.93%339,962
Dec 30, 2024282.32283.62278.74282.80280.34-0.57%249,517
Dec 27, 2024285.90288.55283.43284.43281.96-1.14%298,667
Dec 26, 2024286.18289.20285.72287.71285.210.32%231,604
Dec 24, 2024284.60286.81282.27286.79284.300.87%121,587
Dec 23, 2024282.31284.94281.10284.33281.860.20%386,497
Dec 20, 2024280.42287.25280.31283.76281.291.70%1,417,592
Dec 19, 2024283.62287.00278.14279.01276.59-1.75%448,814
Dec 18, 2024293.75297.96283.70283.99281.52-3.44%430,649
Dec 17, 2024295.00297.37292.71294.10291.55-1.66%509,245
Dec 16, 2024300.02303.52298.73299.05296.45-0.25%320,500
Dec 13, 2024301.41303.25298.55299.79297.19-0.83%213,399
Dec 12, 2024298.23306.33296.65302.30299.671.43%241,808
Dec 11, 2024300.13302.00296.82298.04295.450.14%293,926
Dec 10, 2024301.75301.76295.90297.63295.04-1.12%372,912
Dec 9, 2024299.83301.53296.83301.00298.390.30%421,719
Dec 6, 2024301.65301.66298.46300.10297.490.14%318,988
Dec 5, 2024298.96302.31298.89299.67297.07-0.57%261,834
Dec 4, 2024301.87301.87299.33301.39298.770.13%272,559
Dec 3, 2024305.50305.50300.96301.00298.39-1.02%322,897
Dec 2, 2024308.50308.50302.93304.09301.45-2.05%295,214
Nov 29, 2024313.31313.70309.66310.46307.76-0.76%238,721
Nov 27, 2024312.00314.65311.52312.84310.121.00%220,732
Nov 26, 2024310.00311.25308.24309.75307.060.05%284,788
Nov 25, 2024306.87311.74305.38309.60306.911.33%432,939
Nov 22, 2024304.63309.14304.63305.53302.880.39%213,711
Nov 21, 2024300.62306.16299.91304.34301.701.25%241,516
Nov 20, 2024299.96300.97297.57300.59297.98-0.39%244,185
Nov 19, 2024301.81302.73298.66301.78299.16-0.25%269,694
Nov 18, 2024300.63303.32300.13302.54299.910.26%250,304
Nov 15, 2024302.67303.59299.67301.76299.14-0.32%328,604
Nov 14, 2024305.72306.89302.46302.74300.11-1.48%250,393
Nov 13, 2024303.63308.37303.13307.28304.612.15%253,725
Nov 12, 2024304.05305.55300.73300.81298.20-1.09%253,170
Nov 11, 2024304.71308.14303.80304.14301.50-0.17%239,676
Nov 8, 2024298.32305.99298.05304.66302.012.74%441,840
Nov 7, 2024293.76297.58292.41296.54293.960.95%340,625
Nov 6, 2024294.23299.48290.56293.76291.210.95%836,438
Nov 5, 2024279.08291.01276.22291.00288.473.70%364,039
Nov 4, 2024275.71280.71275.60280.61278.171.31%361,466
Nov 1, 2024283.23284.61276.46276.97274.56-2.43%485,420
Oct 31, 2024291.07291.42283.71283.86281.39-3.46%594,187
Oct 30, 2024298.00298.70292.00294.02291.47-1.48%470,731
Oct 29, 2024299.76299.93295.99298.43295.84-0.41%342,507
Oct 28, 2024298.18300.43296.46299.67297.071.36%319,861
Oct 25, 2024303.49303.49295.21295.65293.08-2.02%228,191
Oct 24, 2024301.44302.27299.31301.76299.140.60%337,470
Oct 23, 2024294.39301.89294.39299.96297.352.24%343,064
Oct 22, 2024290.91294.88290.91293.40290.850.70%212,040
Oct 21, 2024293.42295.12288.94291.37288.84-1.73%346,304
Oct 18, 2024295.70297.69294.60296.50293.920.76%198,747
Oct 17, 2024297.10298.74293.15294.25291.69-1.09%291,794
Oct 16, 2024292.86297.82292.86297.48294.901.66%224,946
Oct 15, 2024292.93297.10291.96292.62290.080.44%471,568
Oct 14, 2024287.88292.00286.27291.35288.821.14%192,845
Oct 11, 2024287.76288.11284.86288.08285.580.97%312,262
Oct 10, 2024286.69289.45283.72285.31282.83-1.00%248,070
Oct 9, 2024288.81289.50284.90288.19285.69-0.10%372,983
Oct 8, 2024290.00290.00285.65288.48285.970.20%473,662
Oct 7, 2024288.28288.74285.79287.91285.41-0.68%278,570
Oct 4, 2024288.90291.24286.28289.88287.360.05%344,486
Oct 3, 2024293.32293.32288.25289.73287.21-1.13%294,727
Oct 2, 2024290.14293.39289.18293.04290.490.11%301,516
Oct 1, 2024296.79296.79290.33292.71290.17-0.92%466,774
Sep 30, 2024290.10296.06290.10295.42292.850.28%641,311
Sep 27, 2024296.86296.86292.99294.60289.640.15%390,529