Skip to main content
logo
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
274.30
+2.37 (0.87%)
Oct 6, 2026, 9:42 AM EDT - Market open

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2026272.37274.91271.57274.30274.300.87%15,678
Oct 5, 2026267.77272.42265.92271.93271.931.22%432,014
Oct 2, 2026272.48272.48267.92268.65268.65-0.32%461,134
Oct 1, 2026268.89270.41266.36269.51269.510.04%584,328
Sep 30, 2026272.51272.51268.76269.39269.39-0.72%672,344
Sep 29, 2026271.92274.93270.49273.93271.340.34%451,987
Sep 28, 2026272.42273.45269.57273.01270.430.52%464,033
Sep 25, 2026272.03272.21269.59271.61269.04-0.01%564,998
Sep 24, 2026274.02275.14271.05271.65269.08-0.67%842,273
Sep 23, 2026274.44276.75273.14273.47270.88-0.47%989,054
Sep 22, 2026271.34275.92270.84274.76272.161.24%567,000
Sep 21, 2026270.86271.67268.17271.39268.820.50%464,496
Sep 18, 2026269.84272.11268.03270.05267.50-0.28%790,479
Sep 17, 2026272.72273.98270.49270.80268.24-0.20%605,510
Sep 16, 2026275.83277.49269.86271.34268.77-1.71%553,692
Sep 15, 2026274.96276.47272.78276.05273.440.12%531,084
Sep 14, 2026274.72276.02271.78275.73273.121.03%256,428
Sep 11, 2026272.84274.31271.32272.91270.330.57%270,071
Sep 10, 2026276.39276.39270.45271.37268.80-1.09%515,727
Sep 9, 2026277.30277.97272.36274.37271.78-1.10%373,417
Sep 8, 2026276.54279.43276.54277.41274.79-0.43%541,734
Sep 4, 2026277.36280.33275.68278.61275.98-0.01%418,804
Sep 3, 2026278.86279.55276.41278.65276.020.49%609,418
Sep 2, 2026280.19280.19275.00277.29274.67-0.61%835,646
Sep 1, 2026282.31284.84278.78279.00276.36-1.40%804,896
Aug 31, 2026282.02283.73280.45282.96280.28-0.38%626,651
Aug 28, 2026282.41284.94279.92284.03281.341.16%645,793
Aug 27, 2026286.50287.49280.70280.76278.11-2.57%497,499
Aug 26, 2026292.84292.86287.92288.17285.45-1.31%811,447
Aug 25, 2026293.71294.63290.20292.00289.24-0.55%459,120
Aug 24, 2026290.31294.72289.68293.61290.831.60%360,258
Aug 21, 2026288.19290.00286.58289.00286.270.45%254,823
Aug 20, 2026288.23291.19287.71287.71284.990.12%297,772
Aug 19, 2026285.73288.25284.56287.36284.641.29%319,044
Aug 18, 2026282.06286.78282.06283.71281.030.23%511,395
Aug 17, 2026286.54287.24281.67283.06280.38-1.55%313,308
Aug 14, 2026287.32289.00286.29287.52284.800.05%406,537
Aug 13, 2026282.40288.93282.40287.39284.672.18%297,250
Aug 12, 2026281.42282.98279.91281.27278.61-0.42%252,485
Aug 11, 2026282.04283.86281.49282.46279.79-0.26%318,492
Aug 10, 2026286.21286.21281.53283.21280.53-1.70%290,323
Aug 7, 2026284.74288.74281.81288.10285.381.05%241,007
Aug 6, 2026290.00290.77284.43285.12282.42-1.01%212,688
Aug 5, 2026290.06290.06285.43288.04285.320.29%259,514
Aug 4, 2026284.28287.84282.15287.21284.490.47%593,984
Aug 3, 2026286.98288.52284.24285.88283.180.61%545,852
Jul 31, 2026280.84286.21279.32284.14281.450.81%819,385
Jul 30, 2026289.99289.99280.43281.86279.20-5.03%794,028
Jul 29, 2026296.31297.89294.56296.80293.990.77%500,366
Jul 28, 2026293.14296.62289.02294.52291.741.32%688,874