Skip to main content
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
282.69
+1.04 (0.37%)
At close: May 9, 2025, 4:00 PM
282.69
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025281.56283.44275.88282.69282.690.37%210,907
May 8, 2025286.03286.58281.43281.65281.65-1.15%438,298
May 7, 2025286.88288.52284.65284.94284.94-0.45%608,883
May 6, 2025287.30287.73283.72286.23286.23-0.72%213,141
May 5, 2025291.26293.29286.43288.31288.31-1.54%653,304
May 2, 2025288.01293.85288.01292.82292.822.94%413,258
May 1, 2025279.19286.64276.38284.47284.471.91%412,394
Apr 30, 2025275.39279.26269.65279.15279.151.45%731,060
Apr 29, 2025276.38277.09273.24275.16275.16-0.87%437,614
Apr 28, 2025275.15278.25274.83277.57277.570.75%510,551
Apr 25, 2025276.28277.03273.42275.50275.50-0.40%241,805
Apr 24, 2025278.28280.16274.88276.60276.60-0.18%360,883
Apr 23, 2025279.88284.60274.13277.09277.090.26%368,921
Apr 22, 2025275.84277.60272.60276.37276.372.02%403,131
Apr 21, 2025272.30274.72267.22270.89270.89-1.60%253,560
Apr 17, 2025273.01279.05273.01275.29275.291.25%361,682
Apr 16, 2025272.33278.50271.24271.90271.90-0.55%615,790
Apr 15, 2025274.03277.79273.03273.39273.390.27%697,507
Apr 14, 2025265.48273.33264.56272.66272.663.48%596,782
Apr 11, 2025259.96266.05254.78263.48263.480.24%552,261
Apr 10, 2025269.25274.04258.63262.85262.85-3.35%737,038
Apr 9, 2025249.00273.14243.85271.95271.956.79%892,648
Apr 8, 2025270.27270.27251.68254.65254.65-2.95%563,007
Apr 7, 2025268.13276.70256.18262.39262.39-3.19%708,843
Apr 4, 2025288.38289.91270.93271.03271.03-7.92%686,909
Apr 3, 2025305.37307.00292.59294.35294.35-4.18%627,200
Apr 2, 2025304.13308.52302.43307.20307.200.55%516,037
Apr 1, 2025306.99308.15301.71305.51305.51-0.35%411,415
Mar 31, 2025304.73309.07302.80306.57306.570.19%568,094
Mar 28, 2025306.84306.84303.27306.00303.460.39%288,731
Mar 27, 2025306.96310.10304.30304.80302.27-0.47%287,599
Mar 26, 2025304.09307.27302.54306.23303.681.06%574,732
Mar 25, 2025305.16308.22300.12303.01300.49-0.72%376,238
Mar 24, 2025301.25305.51299.43305.22302.681.72%454,640
Mar 21, 2025301.30303.51295.85300.06297.57-0.67%849,599
Mar 20, 2025300.45303.51297.34302.08299.570.95%445,325
Mar 19, 2025298.77301.68296.24299.25296.760.12%354,624
Mar 18, 2025300.59302.67295.25298.90296.42-0.46%435,971
Mar 17, 2025294.59301.97294.59300.29297.791.79%403,812
Mar 14, 2025290.34295.80289.08295.01292.562.21%578,985
Mar 13, 2025292.98294.24287.22288.62286.22-1.45%332,698
Mar 12, 2025294.64295.72291.03292.88290.45-0.90%350,572
Mar 11, 2025300.80300.80291.70295.54293.08-1.20%487,356
Mar 10, 2025300.87304.57298.26299.12296.63-0.87%483,321
Mar 7, 2025302.24306.75299.52301.74299.230.10%554,556
Mar 6, 2025305.34305.34298.10301.44298.93-2.20%398,063
Mar 5, 2025303.95308.66303.00308.22305.660.20%275,846
Mar 4, 2025314.09316.29307.22307.59305.03-1.99%392,729
Mar 3, 2025311.64315.70311.17313.85311.240.73%468,302
Feb 28, 2025306.79312.10306.39311.57308.982.52%884,944