Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
289.88
+0.15 (0.05%)
Oct 4, 2024, 4:00 PM EDT - Market closed
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 288.90 | 291.24 | 286.28 | 289.88 | 289.88 | 0.05% | 344,486 |
| Oct 3, 2024 | 293.32 | 293.32 | 288.25 | 289.73 | 289.73 | -1.13% | 294,727 |
| Oct 2, 2024 | 290.14 | 293.39 | 289.18 | 293.04 | 293.04 | 0.11% | 301,516 |
| Oct 1, 2024 | 296.79 | 296.79 | 290.33 | 292.71 | 292.71 | -0.92% | 466,774 |
| Sep 30, 2024 | 290.10 | 296.06 | 290.10 | 295.42 | 295.42 | 0.28% | 641,311 |
| Sep 27, 2024 | 296.86 | 296.86 | 292.99 | 294.60 | 292.18 | 0.15% | 390,529 |
| Sep 26, 2024 | 297.58 | 298.32 | 292.76 | 294.17 | 291.75 | -1.12% | 474,072 |
| Sep 25, 2024 | 301.80 | 303.28 | 296.75 | 297.50 | 295.05 | -0.91% | 570,210 |
| Sep 24, 2024 | 302.00 | 305.45 | 300.02 | 300.23 | 297.76 | -3.04% | 765,812 |
| Sep 23, 2024 | 308.21 | 312.39 | 306.98 | 309.65 | 307.10 | 1.12% | 605,267 |
| Sep 20, 2024 | 312.51 | 312.97 | 305.76 | 306.21 | 303.69 | -1.99% | 1,278,135 |
| Sep 19, 2024 | 314.06 | 316.31 | 309.32 | 312.42 | 309.85 | 0.06% | 357,637 |
| Sep 18, 2024 | 313.11 | 316.79 | 311.32 | 312.24 | 309.67 | 0.03% | 237,404 |
| Sep 17, 2024 | 314.45 | 317.73 | 311.35 | 312.14 | 309.57 | -0.96% | 344,608 |
| Sep 16, 2024 | 314.79 | 316.12 | 311.51 | 315.15 | 312.56 | 0.35% | 393,620 |
| Sep 13, 2024 | 311.80 | 314.31 | 309.41 | 314.05 | 311.47 | 1.23% | 372,942 |
| Sep 12, 2024 | 309.10 | 310.25 | 305.31 | 310.22 | 307.67 | 0.64% | 249,158 |
| Sep 11, 2024 | 305.32 | 308.26 | 303.17 | 308.26 | 305.73 | - | 309,182 |
| Sep 10, 2024 | 301.55 | 308.60 | 300.27 | 308.27 | 305.73 | 2.74% | 266,983 |
| Sep 9, 2024 | 298.98 | 301.58 | 297.13 | 300.05 | 297.58 | 0.62% | 604,648 |
| Sep 6, 2024 | 301.12 | 301.12 | 294.80 | 298.21 | 295.76 | -1.26% | 463,167 |
| Sep 5, 2024 | 304.04 | 306.89 | 299.98 | 302.01 | 299.53 | 0.13% | 305,837 |
| Sep 4, 2024 | 302.95 | 307.75 | 300.23 | 301.63 | 299.15 | -0.35% | 349,479 |
| Sep 3, 2024 | 300.65 | 304.00 | 299.29 | 302.69 | 300.20 | 0.30% | 270,230 |
| Aug 30, 2024 | 298.66 | 302.05 | 297.42 | 301.79 | 299.31 | 1.25% | 399,985 |
| Aug 29, 2024 | 295.63 | 299.71 | 294.53 | 298.05 | 295.60 | 0.66% | 320,378 |
| Aug 28, 2024 | 297.00 | 297.71 | 294.14 | 296.09 | 293.66 | 0.19% | 341,406 |
| Aug 27, 2024 | 292.65 | 295.67 | 292.00 | 295.54 | 293.11 | 0.31% | 325,553 |
| Aug 26, 2024 | 298.19 | 298.19 | 292.89 | 294.62 | 292.20 | -0.50% | 181,304 |
| Aug 23, 2024 | 291.58 | 296.28 | 289.07 | 296.09 | 293.66 | 1.98% | 300,491 |
| Aug 22, 2024 | 290.00 | 290.64 | 287.37 | 290.34 | 287.95 | 0.39% | 258,870 |
| Aug 21, 2024 | 287.14 | 289.78 | 286.19 | 289.21 | 286.83 | 0.72% | 230,280 |
| Aug 20, 2024 | 285.42 | 288.02 | 285.17 | 287.14 | 284.78 | 0.61% | 294,045 |
| Aug 19, 2024 | 284.36 | 287.29 | 283.71 | 285.41 | 283.06 | 0.49% | 160,310 |
| Aug 16, 2024 | 285.91 | 286.02 | 281.26 | 284.01 | 281.67 | -0.35% | 375,377 |
| Aug 15, 2024 | 285.89 | 286.90 | 283.98 | 285.00 | 282.66 | -0.41% | 321,775 |
| Aug 14, 2024 | 284.58 | 288.51 | 282.74 | 286.16 | 283.81 | 0.60% | 220,506 |
| Aug 13, 2024 | 284.10 | 285.76 | 282.60 | 284.46 | 282.12 | 1.02% | 183,833 |
| Aug 12, 2024 | 281.04 | 282.43 | 279.22 | 281.59 | 279.27 | -0.37% | 250,818 |
| Aug 9, 2024 | 279.82 | 283.26 | 277.71 | 282.64 | 280.32 | 1.20% | 270,884 |
| Aug 8, 2024 | 278.58 | 280.91 | 276.32 | 279.29 | 276.99 | 0.67% | 240,617 |
| Aug 7, 2024 | 280.05 | 284.01 | 277.03 | 277.43 | 275.15 | -1.06% | 365,249 |
| Aug 6, 2024 | 272.00 | 283.34 | 272.00 | 280.39 | 278.08 | 2.85% | 564,314 |
| Aug 5, 2024 | 280.02 | 281.98 | 272.59 | 272.62 | 270.38 | -3.21% | 514,561 |
| Aug 2, 2024 | 285.68 | 288.90 | 278.82 | 281.66 | 279.34 | -1.41% | 590,042 |
| Aug 1, 2024 | 280.30 | 285.83 | 278.01 | 285.69 | 283.34 | 2.63% | 829,107 |
| Jul 31, 2024 | 277.76 | 288.42 | 273.10 | 278.36 | 276.07 | -0.87% | 1,436,228 |
| Jul 30, 2024 | 287.11 | 287.56 | 279.97 | 280.80 | 278.49 | -1.82% | 576,986 |
| Jul 29, 2024 | 286.92 | 286.92 | 282.16 | 286.00 | 283.65 | -0.26% | 458,027 |
| Jul 26, 2024 | 284.43 | 287.50 | 282.78 | 286.74 | 284.38 | 1.42% | 234,415 |
| Jul 25, 2024 | 286.30 | 289.26 | 278.77 | 282.72 | 280.40 | -1.13% | 282,557 |
| Jul 24, 2024 | 291.22 | 292.37 | 285.39 | 285.96 | 283.61 | -1.75% | 232,067 |
| Jul 23, 2024 | 290.17 | 292.03 | 289.32 | 291.06 | 288.67 | 0.32% | 254,207 |
| Jul 22, 2024 | 284.79 | 290.68 | 284.48 | 290.13 | 287.74 | 1.88% | 465,373 |
| Jul 19, 2024 | 285.64 | 286.59 | 281.79 | 284.79 | 282.45 | 0.23% | 347,860 |
| Jul 18, 2024 | 283.19 | 289.08 | 281.97 | 284.14 | 281.80 | 0.06% | 230,057 |
| Jul 17, 2024 | 280.00 | 284.94 | 278.67 | 283.98 | 281.64 | 1.88% | 294,565 |
| Jul 16, 2024 | 277.48 | 279.38 | 276.15 | 278.75 | 276.46 | 0.96% | 352,643 |
| Jul 15, 2024 | 274.81 | 279.51 | 273.25 | 276.09 | 273.82 | 0.64% | 384,378 |
| Jul 12, 2024 | 279.41 | 279.41 | 273.99 | 274.33 | 272.07 | -1.47% | 371,243 |
| Jul 11, 2024 | 280.51 | 282.82 | 277.26 | 278.41 | 276.12 | 0.73% | 308,757 |
| Jul 10, 2024 | 277.60 | 277.75 | 273.55 | 276.38 | 274.11 | 0.15% | 180,055 |
| Jul 9, 2024 | 272.90 | 276.99 | 271.51 | 275.97 | 273.70 | 1.05% | 273,606 |
| Jul 8, 2024 | 272.70 | 273.85 | 270.70 | 273.10 | 270.85 | 0.32% | 275,690 |
| Jul 5, 2024 | 270.08 | 272.64 | 268.41 | 272.24 | 270.00 | 0.98% | 268,599 |
| Jul 3, 2024 | 272.61 | 273.93 | 269.48 | 269.60 | 267.38 | -1.24% | 176,579 |
| Jul 2, 2024 | 273.99 | 274.96 | 271.94 | 272.99 | 270.75 | 0.06% | 233,533 |
| Jul 1, 2024 | 270.23 | 273.42 | 269.12 | 272.82 | 270.58 | 0.23% | 366,435 |
| Jun 28, 2024 | 273.31 | 274.63 | 269.39 | 272.20 | 269.96 | -0.43% | 649,451 |
| Jun 27, 2024 | 273.37 | 274.62 | 270.63 | 273.38 | 268.71 | 0.05% | 422,531 |
| Jun 26, 2024 | 272.71 | 276.28 | 272.13 | 273.23 | 268.57 | -0.87% | 292,103 |
| Jun 25, 2024 | 277.73 | 278.49 | 274.47 | 275.62 | 270.92 | -1.28% | 204,718 |
| Jun 24, 2024 | 278.85 | 282.45 | 278.06 | 279.19 | 274.42 | 0.35% | 368,357 |
| Jun 21, 2024 | 281.56 | 281.56 | 276.69 | 278.22 | 273.47 | -0.66% | 911,073 |
| Jun 20, 2024 | 282.60 | 283.55 | 277.60 | 280.08 | 275.30 | -1.58% | 372,104 |
| Jun 18, 2024 | 283.07 | 284.77 | 280.53 | 284.59 | 279.73 | 1.17% | 321,634 |
| Jun 17, 2024 | 275.85 | 282.29 | 275.82 | 281.29 | 276.49 | 1.00% | 514,264 |
| Jun 14, 2024 | 274.85 | 279.09 | 272.50 | 278.50 | 273.75 | 1.20% | 414,570 |
| Jun 13, 2024 | 272.20 | 275.35 | 270.94 | 275.20 | 270.50 | 1.39% | 433,347 |
| Jun 12, 2024 | 271.75 | 273.66 | 270.14 | 271.44 | 266.81 | 2.18% | 291,917 |
| Jun 11, 2024 | 267.36 | 269.25 | 265.53 | 265.64 | 261.11 | -1.38% | 266,730 |
| Jun 10, 2024 | 267.44 | 272.48 | 267.44 | 269.37 | 264.77 | 0.48% | 295,340 |
| Jun 7, 2024 | 265.35 | 268.93 | 265.35 | 268.07 | 263.49 | -0.09% | 262,095 |
| Jun 6, 2024 | 267.12 | 269.36 | 265.82 | 268.32 | 263.74 | 0.09% | 200,316 |
| Jun 5, 2024 | 263.06 | 268.42 | 260.87 | 268.08 | 263.50 | 1.62% | 247,815 |
| Jun 4, 2024 | 260.70 | 265.00 | 260.70 | 263.81 | 259.31 | 1.22% | 292,791 |
| Jun 3, 2024 | 261.60 | 262.98 | 258.43 | 260.63 | 256.18 | 0.32% | 317,306 |
| May 31, 2024 | 257.45 | 260.28 | 256.22 | 259.79 | 255.36 | 1.64% | 489,351 |
| May 30, 2024 | 255.04 | 255.85 | 254.08 | 255.60 | 251.24 | 1.06% | 197,331 |
| May 29, 2024 | 251.79 | 253.37 | 249.46 | 252.91 | 248.59 | -0.95% | 370,723 |
| May 28, 2024 | 261.18 | 261.57 | 254.90 | 255.33 | 250.97 | -1.57% | 289,578 |
| May 24, 2024 | 259.38 | 259.92 | 258.16 | 259.40 | 254.97 | 0.55% | 225,551 |
| May 23, 2024 | 262.54 | 263.36 | 257.88 | 257.97 | 253.57 | -1.89% | 211,667 |
| May 22, 2024 | 263.72 | 266.53 | 261.52 | 262.94 | 258.45 | -0.46% | 342,827 |
| May 21, 2024 | 262.90 | 265.13 | 262.67 | 264.16 | 259.65 | 0.28% | 214,807 |
| May 20, 2024 | 265.85 | 265.85 | 262.16 | 263.41 | 258.91 | -1.08% | 361,765 |
| May 17, 2024 | 265.95 | 266.53 | 263.61 | 266.29 | 261.74 | 0.60% | 361,766 |
| May 16, 2024 | 267.70 | 269.00 | 264.67 | 264.71 | 260.19 | -1.17% | 210,602 |
| May 15, 2024 | 269.23 | 269.23 | 265.22 | 267.84 | 263.27 | 1.08% | 407,628 |
| May 14, 2024 | 263.47 | 265.18 | 260.87 | 264.97 | 260.45 | 1.69% | 365,493 |