Skip to main content
logo
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
251.38
+1.16 (0.46%)
Mar 12, 2026, 4:00 PM EDT - Market closed

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2026248.94254.16248.51251.38251.380.46%485,811
Mar 11, 2026251.69253.14247.77250.22250.22-1.60%602,935
Mar 10, 2026253.87257.20251.15254.29254.29-0.41%553,941
Mar 9, 2026252.99256.65249.01255.34255.340.08%650,341
Mar 6, 2026255.95256.25250.51255.13255.13-1.20%324,467
Mar 5, 2026253.85258.48253.42258.24258.240.85%404,338
Mar 4, 2026253.52256.54252.55256.07256.070.22%359,933
Mar 3, 2026251.79256.56248.86255.50255.50-0.21%349,738
Mar 2, 2026252.03257.24252.03256.03256.030.36%487,958
Feb 27, 2026259.83260.59253.36255.11255.11-2.90%897,329
Feb 26, 2026260.66263.94260.00262.74262.741.08%421,651
Feb 25, 2026257.93260.34256.27259.93259.930.59%518,007
Feb 24, 2026255.14258.90253.36258.40258.401.20%344,150
Feb 23, 2026254.95258.91253.60255.33255.330.32%551,245
Feb 20, 2026255.90256.54253.43254.52254.520.04%528,575
Feb 19, 2026254.68257.00252.36254.43254.43-0.68%254,149
Feb 18, 2026253.30256.66251.76256.18256.181.12%383,319
Feb 17, 2026252.70254.17249.99253.35253.350.87%431,900
Feb 13, 2026252.14254.36250.01251.16251.16-0.08%509,947
Feb 12, 2026264.50264.50249.46251.36251.36-3.84%821,529
Feb 11, 2026262.98266.49260.75261.41261.41-0.42%514,205
Feb 10, 2026258.44263.07257.62262.51262.511.83%515,329
Feb 9, 2026256.77259.23255.56257.80257.80-0.10%418,582
Feb 6, 2026251.50258.74251.50258.06258.062.61%946,960
Feb 5, 2026250.01253.25246.99251.49251.49-0.43%1,197,940
Feb 4, 2026248.14254.08247.98252.57252.572.01%779,025
Feb 3, 2026247.80251.10245.70247.59247.59-0.35%448,398
Feb 2, 2026252.05252.19248.41248.46248.46-1.35%459,870
Jan 30, 2026252.37252.96246.12251.87251.870.80%678,220
Jan 29, 2026247.75250.55246.05249.88249.881.79%565,231
Jan 28, 2026252.26253.08244.63245.48245.48-2.48%542,273
Jan 27, 2026252.10254.17251.71251.73251.73-0.47%432,499
Jan 26, 2026255.44255.44251.66252.93252.93-0.45%426,385
Jan 23, 2026254.29254.98251.21254.08254.080.45%587,171
Jan 22, 2026257.03259.48252.79252.95252.95-1.67%528,952
Jan 21, 2026257.55258.89254.27257.24257.240.39%593,383
Jan 20, 2026254.37257.10253.58256.25256.25-0.78%678,190
Jan 16, 2026253.22259.34252.55258.27258.271.87%553,604
Jan 15, 2026254.43255.03252.65253.52253.520.13%409,229
Jan 14, 2026249.69254.40249.69253.18253.181.30%635,029
Jan 13, 2026250.09251.00247.69249.92249.92-0.07%589,527
Jan 12, 2026251.43253.33249.20250.09250.09-0.37%665,573
Jan 9, 2026255.31257.26248.57251.02251.02-2.31%806,804
Jan 8, 2026249.66258.92249.66256.95256.952.35%470,848
Jan 7, 2026258.05258.90249.76251.06251.06-2.16%764,116
Jan 6, 2026251.99257.64251.61256.61256.611.40%688,146
Jan 5, 2026255.50256.45252.20253.06253.06-1.49%706,543
Jan 2, 2026259.02260.46254.93256.89256.89-1.83%498,959
Dec 31, 2025264.08264.39261.48261.68259.11-0.85%414,682
Dec 30, 2025262.99264.48262.64263.92261.330.35%268,302