Skip to main content
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
283.76
+4.75 (1.70%)
Dec 20, 2024, 4:00 PM EST - Market closed

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024280.42287.25280.31283.76283.761.70%1,417,592
Dec 19, 2024283.62287.00278.14279.01279.01-1.75%448,814
Dec 18, 2024293.75297.96283.70283.99283.99-3.44%430,649
Dec 17, 2024295.00297.37292.71294.10294.10-1.66%509,245
Dec 16, 2024300.02303.52298.73299.05299.05-0.25%320,500
Dec 13, 2024301.41303.25298.55299.79299.79-0.83%213,399
Dec 12, 2024298.23306.33296.65302.30302.301.43%241,808
Dec 11, 2024300.13302.00296.82298.04298.040.14%293,926
Dec 10, 2024301.75301.76295.90297.63297.63-1.12%372,912
Dec 9, 2024299.83301.53296.83301.00301.000.30%421,719
Dec 6, 2024301.65301.66298.46300.10300.100.14%318,988
Dec 5, 2024298.96302.31298.89299.67299.67-0.57%261,834
Dec 4, 2024301.87301.87299.33301.39301.390.13%272,559
Dec 3, 2024305.50305.50300.96301.00301.00-1.02%322,897
Dec 2, 2024308.50308.50302.93304.09304.09-2.05%295,214
Nov 29, 2024313.31313.70309.66310.46310.46-0.76%238,721
Nov 27, 2024312.00314.65311.52312.84312.841.00%220,732
Nov 26, 2024310.00311.25308.24309.75309.750.05%284,788
Nov 25, 2024306.87311.74305.38309.60309.601.33%432,939
Nov 22, 2024304.63309.14304.63305.53305.530.39%213,711
Nov 21, 2024300.62306.16299.91304.34304.341.25%241,516
Nov 20, 2024299.96300.97297.57300.59300.59-0.39%244,185
Nov 19, 2024301.81302.73298.66301.78301.78-0.25%269,694
Nov 18, 2024300.63303.32300.13302.54302.540.26%250,304
Nov 15, 2024302.67303.59299.67301.76301.76-0.32%328,604
Nov 14, 2024305.72306.89302.46302.74302.74-1.48%250,393
Nov 13, 2024303.63308.37303.13307.28307.282.15%253,725
Nov 12, 2024304.05305.55300.73300.81300.81-1.09%253,170
Nov 11, 2024304.71308.14303.80304.14304.14-0.17%239,676
Nov 8, 2024298.32305.99298.05304.66304.662.74%441,840
Nov 7, 2024293.76297.58292.41296.54296.540.95%340,625
Nov 6, 2024294.23299.48290.56293.76293.760.95%836,438
Nov 5, 2024279.08291.01276.22291.00291.003.70%364,039
Nov 4, 2024275.71280.71275.60280.61280.611.31%361,466
Nov 1, 2024283.23284.61276.46276.97276.97-2.43%485,420
Oct 31, 2024291.07291.42283.71283.86283.86-3.46%594,187
Oct 30, 2024298.00298.70292.00294.02294.02-1.48%470,731
Oct 29, 2024299.76299.93295.99298.43298.43-0.41%342,507
Oct 28, 2024298.18300.43296.46299.67299.671.36%319,861
Oct 25, 2024303.49303.49295.21295.65295.65-2.02%228,191
Oct 24, 2024301.44302.27299.31301.76301.760.60%337,470
Oct 23, 2024294.39301.89294.39299.96299.962.24%343,064
Oct 22, 2024290.91294.88290.91293.40293.400.70%212,040
Oct 21, 2024293.42295.12288.94291.37291.37-1.73%346,304
Oct 18, 2024295.70297.69294.60296.50296.500.76%198,747
Oct 17, 2024297.10298.74293.15294.25294.25-1.09%291,794
Oct 16, 2024292.86297.82292.86297.48297.481.66%224,946
Oct 15, 2024292.93297.10291.96292.62292.620.44%471,568
Oct 14, 2024287.88292.00286.27291.35291.351.14%192,845
Oct 11, 2024287.76288.11284.86288.08288.080.97%312,262
Oct 10, 2024286.69289.45283.72285.31285.31-1.00%248,070
Oct 9, 2024288.81289.50284.90288.19288.19-0.10%372,983
Oct 8, 2024290.00290.00285.65288.48288.480.20%473,662
Oct 7, 2024288.28288.74285.79287.91287.91-0.68%278,570
Oct 4, 2024288.90291.24286.28289.88289.880.05%344,486
Oct 3, 2024293.32293.32288.25289.73289.73-1.13%294,727
Oct 2, 2024290.14293.39289.18293.04293.040.11%301,516
Oct 1, 2024296.79296.79290.33292.71292.71-0.92%466,774
Sep 30, 2024290.10296.06290.10295.42295.420.28%641,311
Sep 27, 2024296.86296.86292.99294.60292.180.15%390,529
Sep 26, 2024297.58298.32292.76294.17291.75-1.12%474,072
Sep 25, 2024301.80303.28296.75297.50295.05-0.91%570,210
Sep 24, 2024302.00305.45300.02300.23297.76-3.04%765,812
Sep 23, 2024308.21312.39306.98309.65307.101.12%605,267
Sep 20, 2024312.51312.97305.76306.21303.69-1.99%1,278,135
Sep 19, 2024314.06316.31309.32312.42309.850.06%357,637
Sep 18, 2024313.11316.79311.32312.24309.670.03%237,404
Sep 17, 2024314.45317.73311.35312.14309.57-0.96%344,608
Sep 16, 2024314.79316.12311.51315.15312.560.35%393,620
Sep 13, 2024311.80314.31309.41314.05311.471.23%372,942
Sep 12, 2024309.10310.25305.31310.22307.670.64%249,158
Sep 11, 2024305.32308.26303.17308.26305.73-309,182
Sep 10, 2024301.55308.60300.27308.27305.732.74%266,983
Sep 9, 2024298.98301.58297.13300.05297.580.62%604,648
Sep 6, 2024301.12301.12294.80298.21295.76-1.26%463,167
Sep 5, 2024304.04306.89299.98302.01299.530.13%305,837
Sep 4, 2024302.95307.75300.23301.63299.15-0.35%349,479
Sep 3, 2024300.65304.00299.29302.69300.200.30%270,230
Aug 30, 2024298.66302.05297.42301.79299.311.25%399,985
Aug 29, 2024295.63299.71294.53298.05295.600.66%320,378
Aug 28, 2024297.00297.71294.14296.09293.660.19%341,406
Aug 27, 2024292.65295.67292.00295.54293.110.31%325,553
Aug 26, 2024298.19298.19292.89294.62292.20-0.50%181,304
Aug 23, 2024291.58296.28289.07296.09293.661.98%300,491
Aug 22, 2024290.00290.64287.37290.34287.950.39%258,870
Aug 21, 2024287.14289.78286.19289.21286.830.72%230,280
Aug 20, 2024285.42288.02285.17287.14284.780.61%294,045
Aug 19, 2024284.36287.29283.71285.41283.060.49%160,310
Aug 16, 2024285.91286.02281.26284.01281.67-0.35%375,377
Aug 15, 2024285.89286.90283.98285.00282.66-0.41%321,775
Aug 14, 2024284.58288.51282.74286.16283.810.60%220,506
Aug 13, 2024284.10285.76282.60284.46282.121.02%183,833
Aug 12, 2024281.04282.43279.22281.59279.27-0.37%250,818
Aug 9, 2024279.82283.26277.71282.64280.321.20%270,884
Aug 8, 2024278.58280.91276.32279.29276.990.67%240,617
Aug 7, 2024280.05284.01277.03277.43275.15-1.06%365,249
Aug 6, 2024272.00283.34272.00280.39278.082.85%564,314
Aug 5, 2024280.02281.98272.59272.62270.38-3.21%514,561
Aug 2, 2024285.68288.90278.82281.66279.34-1.41%590,042
Aug 1, 2024280.30285.83278.01285.69283.342.63%829,107