Skip to main content
logo
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
243.08
+1.08 (0.45%)
At close: Apr 1, 2026, 4:00 PM EDT
243.23
+0.15 (0.06%)
Pre-market: Apr 2, 2026, 8:05 AM EDT

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026241.22244.48240.54243.08243.080.45%367,187
Mar 31, 2026243.73244.42239.74242.00242.00-0.25%619,262
Mar 30, 2026241.95244.75240.73242.61240.021.25%463,979
Mar 27, 2026244.30244.30238.46239.61237.05-1.68%483,756
Mar 26, 2026241.42245.20241.42243.71241.110.65%537,719
Mar 25, 2026244.95245.60241.53242.14239.56-0.56%605,904
Mar 24, 2026240.98245.46239.96243.50240.900.38%302,073
Mar 23, 2026244.51247.68242.28242.58239.991.00%806,710
Mar 20, 2026246.47247.39239.99240.19237.63-2.47%878,816
Mar 19, 2026246.18248.29245.42246.28243.65-0.17%507,298
Mar 18, 2026249.29250.27246.29246.70244.07-1.74%448,373
Mar 17, 2026251.12252.36249.42251.06248.380.79%341,135
Mar 16, 2026252.64254.37248.11249.10246.44-0.34%454,607
Mar 13, 2026255.01255.24249.12249.95247.28-0.57%516,114
Mar 12, 2026248.94254.16248.51251.38248.700.46%485,811
Mar 11, 2026251.69253.14247.77250.22247.55-1.60%604,748
Mar 10, 2026253.87257.20251.15254.29251.58-0.41%554,039
Mar 9, 2026252.99256.65249.01255.34252.610.08%650,341
Mar 6, 2026255.95256.25250.51255.13252.41-1.20%324,487
Mar 5, 2026253.85258.48253.42258.24255.480.85%404,347
Mar 4, 2026253.52256.54252.55256.07253.340.22%360,400
Mar 3, 2026251.79256.56248.86255.50252.77-0.21%349,824
Mar 2, 2026252.03257.24252.03256.03253.300.36%488,261
Feb 27, 2026259.83260.59253.36255.11252.39-2.90%900,775
Feb 26, 2026260.66263.94260.00262.74259.941.08%421,763
Feb 25, 2026257.93260.34256.27259.93257.160.59%518,215
Feb 24, 2026255.14258.90253.36258.40255.641.20%344,266
Feb 23, 2026254.95258.91253.60255.33252.600.32%559,906
Feb 20, 2026255.90256.54253.43254.52251.800.04%528,584
Feb 19, 2026254.68257.00252.36254.43251.71-0.68%254,306
Feb 18, 2026253.30256.66251.76256.18253.451.12%383,322
Feb 17, 2026252.70254.17249.99253.35250.650.87%431,972
Feb 13, 2026252.14254.36250.01251.16248.48-0.08%509,954
Feb 12, 2026264.50264.50249.46251.36248.68-3.84%821,879
Feb 11, 2026262.98266.49260.75261.41258.62-0.42%514,216
Feb 10, 2026258.44263.07257.62262.51259.711.83%515,345
Feb 9, 2026256.77259.23255.56257.80255.05-0.10%419,186
Feb 6, 2026251.50258.74251.50258.06255.312.61%947,087
Feb 5, 2026250.01253.25246.99251.49248.81-0.43%1,206,037
Feb 4, 2026248.14254.08247.98252.57249.872.01%779,962
Feb 3, 2026247.80251.10245.70247.59244.95-0.35%598,828
Feb 2, 2026252.05252.19248.41248.46245.81-1.35%459,915
Jan 30, 2026252.37252.96246.12251.87249.180.80%678,255
Jan 29, 2026247.75250.55246.05249.88247.211.79%565,285
Jan 28, 2026252.26253.08244.63245.48242.86-2.48%542,609
Jan 27, 2026252.10254.17251.71251.73249.04-0.47%432,586
Jan 26, 2026255.44255.44251.66252.93250.23-0.45%447,966
Jan 23, 2026254.29254.98251.21254.08251.370.45%589,605
Jan 22, 2026257.03259.48252.79252.95250.25-1.67%547,443
Jan 21, 2026257.55258.89254.27257.24254.490.39%597,875