Essex Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	292.84	292.86	288.01	288.66	-	-1.14%	660,738
Aug 25, 2026	293.71	294.63	290.20	292.00	292.00	-0.55%	450,735
Aug 24, 2026	290.31	294.72	289.68	293.61	293.61	1.60%	336,367
Aug 21, 2026	288.19	290.00	286.58	289.00	289.00	0.45%	251,820
Aug 20, 2026	288.23	291.19	287.71	287.71	287.71	0.12%	294,098
Aug 19, 2026	285.73	288.25	284.56	287.36	287.36	1.29%	307,821
Aug 18, 2026	282.06	286.78	282.06	283.71	283.71	0.23%	503,243
Aug 17, 2026	286.54	287.24	281.67	283.06	283.06	-1.55%	308,478
Aug 14, 2026	287.32	289.00	286.29	287.52	287.52	0.05%	404,432
Aug 13, 2026	282.40	288.93	282.40	287.39	287.39	2.18%	288,198
Aug 12, 2026	281.42	282.98	279.91	281.27	281.27	-0.42%	203,695
Aug 11, 2026	282.04	283.86	281.49	282.46	282.46	-0.26%	282,949
Aug 10, 2026	286.21	286.21	281.53	283.21	283.21	-1.70%	283,560
Aug 7, 2026	284.74	288.74	281.81	288.10	288.10	1.05%	237,482
Aug 6, 2026	290.00	290.77	284.43	285.12	285.12	-1.01%	199,058
Aug 5, 2026	290.06	290.06	285.43	288.04	288.04	0.29%	244,487
Aug 4, 2026	284.28	287.84	282.15	287.21	287.21	0.47%	587,306
Aug 3, 2026	286.98	288.52	284.24	285.88	285.88	0.61%	533,382
Jul 31, 2026	280.84	286.21	279.32	284.14	284.14	0.81%	807,137
Jul 30, 2026	289.99	289.99	280.43	281.86	281.86	-5.03%	684,414
Jul 29, 2026	296.31	297.89	294.56	296.80	296.80	0.77%	462,843
Jul 28, 2026	293.14	296.62	289.02	294.52	294.52	1.32%	566,532
Jul 27, 2026	291.87	294.98	290.16	290.68	290.68	-0.95%	352,563
Jul 24, 2026	294.09	295.03	292.19	293.46	293.46	0.09%	512,910
Jul 23, 2026	292.81	295.86	291.31	293.20	293.20	0.04%	427,221
Jul 22, 2026	295.33	295.33	292.18	293.07	293.07	-0.32%	303,862
Jul 21, 2026	294.00	294.95	290.90	294.01	294.01	0.06%	359,441
Jul 20, 2026	293.33	294.71	291.35	293.83	293.83	0.31%	483,205
Jul 17, 2026	294.48	300.00	291.04	292.93	292.93	-1.51%	418,058
Jul 16, 2026	293.40	299.13	293.40	297.42	297.42	1.58%	553,348
Jul 15, 2026	300.02	300.64	292.45	292.79	292.79	-1.79%	438,040
Jul 14, 2026	297.90	298.68	295.89	298.13	298.13	0.22%	522,604
Jul 13, 2026	295.08	299.19	294.81	297.48	297.48	1.34%	461,003
Jul 10, 2026	292.78	294.29	291.12	293.55	293.55	0.83%	440,905
Jul 9, 2026	292.08	295.28	290.83	291.12	291.12	-0.16%	401,902
Jul 8, 2026	295.47	297.17	291.52	291.58	291.58	-2.26%	480,364
Jul 7, 2026	300.00	303.35	295.87	298.32	298.32	0.11%	578,903
Jul 6, 2026	300.00	300.00	294.87	298.00	298.00	-0.11%	424,869
Jul 2, 2026	293.05	298.36	293.05	298.33	298.33	1.07%	381,121
Jul 1, 2026	293.27	299.29	292.83	295.18	295.18	1.23%	359,756
Jun 30, 2026	290.43	293.86	288.65	291.59	291.59	-0.60%	405,913
Jun 29, 2026	294.37	296.07	292.83	295.93	293.34	0.20%	517,720
Jun 26, 2026	288.54	295.85	288.30	295.34	292.76	3.42%	629,924
Jun 25, 2026	281.99	286.29	281.99	285.57	283.07	1.39%	329,702
Jun 24, 2026	275.01	282.61	275.00	281.65	279.18	0.84%	403,391
Jun 23, 2026	278.12	279.90	276.39	279.30	276.86	1.09%	353,524
Jun 22, 2026	273.52	277.42	271.66	276.28	273.86	0.94%	638,859
Jun 18, 2026	276.60	277.67	273.53	273.71	271.31	-0.25%	1,040,851
Jun 17, 2026	280.23	281.44	273.19	274.40	272.00	-2.20%	445,656
Jun 16, 2026	282.19	284.08	279.27	280.56	278.10	-0.29%	314,671