Skip to main content
logo
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
276.05
+0.32 (0.12%)
Sep 15, 2026, 4:00 PM EDT - Market closed

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2026274.96276.47272.78276.05276.050.12%488,791
Sep 14, 2026274.72276.02271.78275.73275.731.03%249,973
Sep 11, 2026272.84274.31271.32272.91272.910.57%265,694
Sep 10, 2026276.39276.39270.45271.37271.37-1.09%509,737
Sep 9, 2026277.30277.97272.36274.37274.37-1.10%371,497
Sep 8, 2026276.54279.43276.54277.41277.41-0.43%538,167
Sep 4, 2026277.36280.33275.68278.61278.61-0.01%415,713
Sep 3, 2026278.86279.55276.41278.65278.650.49%604,894
Sep 2, 2026280.19280.19275.00277.29277.29-0.61%805,425
Sep 1, 2026282.31284.84278.78279.00279.00-1.40%745,759
Aug 31, 2026282.02283.73280.45282.96282.96-0.38%590,294
Aug 28, 2026282.41284.94279.92284.03284.031.16%642,610
Aug 27, 2026286.50287.49280.70280.76280.76-2.57%492,131
Aug 26, 2026292.84292.86287.92288.17288.17-1.31%809,687
Aug 25, 2026293.71294.63290.20292.00292.00-0.55%450,735
Aug 24, 2026290.31294.72289.68293.61293.611.60%336,367
Aug 21, 2026288.19290.00286.58289.00289.000.45%251,820
Aug 20, 2026288.23291.19287.71287.71287.710.12%294,098
Aug 19, 2026285.73288.25284.56287.36287.361.29%307,821
Aug 18, 2026282.06286.78282.06283.71283.710.23%503,243
Aug 17, 2026286.54287.24281.67283.06283.06-1.55%308,478
Aug 14, 2026287.32289.00286.29287.52287.520.05%404,432
Aug 13, 2026282.40288.93282.40287.39287.392.18%288,198
Aug 12, 2026281.42282.98279.91281.27281.27-0.42%203,695
Aug 11, 2026282.04283.86281.49282.46282.46-0.26%282,949
Aug 10, 2026286.21286.21281.53283.21283.21-1.70%283,560
Aug 7, 2026284.74288.74281.81288.10288.101.05%237,482
Aug 6, 2026290.00290.77284.43285.12285.12-1.01%199,058
Aug 5, 2026290.06290.06285.43288.04288.040.29%244,487
Aug 4, 2026284.28287.84282.15287.21287.210.47%587,306
Aug 3, 2026286.98288.52284.24285.88285.880.61%533,382
Jul 31, 2026280.84286.21279.32284.14284.140.81%807,137
Jul 30, 2026289.99289.99280.43281.86281.86-5.03%684,414
Jul 29, 2026296.31297.89294.56296.80296.800.77%462,843
Jul 28, 2026293.14296.62289.02294.52294.521.32%566,532
Jul 27, 2026291.87294.98290.16290.68290.68-0.95%352,563
Jul 24, 2026294.09295.03292.19293.46293.460.09%512,910
Jul 23, 2026292.81295.86291.31293.20293.200.04%427,221
Jul 22, 2026295.33295.33292.18293.07293.07-0.32%303,862
Jul 21, 2026294.00294.95290.90294.01294.010.06%359,441
Jul 20, 2026293.33294.71291.35293.83293.830.31%483,205
Jul 17, 2026294.48300.00291.04292.93292.93-1.51%418,058
Jul 16, 2026293.40299.13293.40297.42297.421.58%553,348
Jul 15, 2026300.02300.64292.45292.79292.79-1.79%438,040
Jul 14, 2026297.90298.68295.89298.13298.130.22%522,604
Jul 13, 2026295.08299.19294.81297.48297.481.34%461,003
Jul 10, 2026292.78294.29291.12293.55293.550.83%440,905
Jul 9, 2026292.08295.28290.83291.12291.12-0.16%401,902
Jul 8, 2026295.47297.17291.52291.58291.58-2.26%480,364
Jul 7, 2026300.00303.35295.87298.32298.320.11%578,903