Skip to main content
logo
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
268.46
-22.21 (-7.64%)
At close: Jul 30, 2025, 4:00 PM
268.46
0.00 (0.00%)
After-hours: Jul 30, 2025, 6:30 PM EDT

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2025284.24284.24267.62267.93--7.82%2,674,968
Jul 29, 2025283.07291.47282.50290.67290.672.65%657,570
Jul 28, 2025286.05289.89283.09283.16283.16-1.36%365,064
Jul 25, 2025287.60287.75284.76287.06287.06-0.12%310,194
Jul 24, 2025291.68291.96287.33287.41287.41-1.77%328,096
Jul 23, 2025292.81294.09290.55292.58292.580.18%379,001
Jul 22, 2025285.66292.72285.66292.06292.062.48%354,643
Jul 21, 2025288.59290.00284.71285.00285.00-0.82%327,703
Jul 18, 2025287.45289.29285.91287.37287.370.12%301,097
Jul 17, 2025286.30288.57285.71287.02287.020.33%276,030
Jul 16, 2025281.06286.31278.62286.08286.082.01%360,410
Jul 15, 2025284.26285.40278.56280.43280.43-1.44%402,447
Jul 14, 2025286.61288.96284.33284.54284.54-0.73%404,498
Jul 11, 2025284.36287.16282.15286.63286.63-0.05%528,926
Jul 10, 2025285.01288.96281.42286.76286.760.70%374,542
Jul 9, 2025285.90287.61284.42284.78284.78-0.42%468,134
Jul 8, 2025281.66287.24280.71285.98285.980.84%393,858
Jul 7, 2025284.47287.85281.59283.59283.59-0.21%293,673
Jul 3, 2025282.91285.87277.69284.20284.200.28%194,453
Jul 2, 2025283.76284.75278.40283.40283.40-0.48%433,397
Jul 1, 2025283.33287.37276.88284.77284.770.48%677,329
Jun 30, 2025282.50283.62277.37283.40283.40-0.70%559,515
Jun 27, 2025289.11291.02283.59285.41282.85-0.80%579,734
Jun 26, 2025283.68288.29280.20287.72285.132.06%603,044
Jun 25, 2025282.84286.13278.04281.90279.37-1.44%666,167
Jun 24, 2025289.07289.07284.21286.03283.460.08%487,081
Jun 23, 2025284.30288.17281.43285.80283.230.51%299,340
Jun 20, 2025284.89287.20281.69284.34281.790.12%607,549
Jun 18, 2025284.12286.33282.86284.01281.460.17%327,786
Jun 17, 2025285.14285.96282.03283.54280.99-0.56%334,195
Jun 16, 2025286.91287.17283.77285.15282.590.24%267,721
Jun 13, 2025286.67290.00281.58284.46281.90-1.83%438,329
Jun 12, 2025286.36289.82284.65289.75287.151.24%574,918
Jun 11, 2025288.17289.06284.77286.19283.62-0.58%648,754
Jun 10, 2025285.23288.16284.54287.87285.281.46%655,918
Jun 9, 2025278.45285.60276.98283.72281.171.66%399,113
Jun 6, 2025279.19282.57276.32279.09276.580.34%344,969
Jun 5, 2025282.21284.26277.74278.14275.64-1.63%676,800
Jun 4, 2025279.38284.27278.22282.76280.220.69%562,754
Jun 3, 2025283.16283.51277.79280.83278.31-1.35%609,337
Jun 2, 2025281.56285.00277.22284.66282.100.27%412,823
May 30, 2025279.80284.75278.11283.90281.350.65%820,599
May 29, 2025278.66283.24277.66282.08279.551.41%416,016
May 28, 2025275.44278.57273.80278.17275.671.30%479,591
May 27, 2025272.34275.81269.43274.60272.131.90%394,898
May 23, 2025272.87272.99269.10269.47267.05-1.57%411,902
May 22, 2025278.64278.64273.00273.76271.30-1.46%242,998
May 21, 2025286.52286.52277.42277.83275.33-3.36%693,384
May 20, 2025284.29289.12282.37287.50284.920.35%484,909
May 19, 2025285.42288.07284.86286.49283.92-0.77%189,542