Skip to main content
logo
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
275.30
-3.05 (-1.10%)
At close: Oct 26, 2026, 4:00 PM EDT
276.05
+0.75 (0.27%)
After-hours: Oct 26, 2026, 7:31 PM EDT

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 2026278.29281.14275.19275.30275.30-1.10%568,954
Oct 23, 2026283.79286.47277.10278.35278.35-1.45%578,858
Oct 22, 2026273.60282.87273.60282.45282.453.04%431,947
Oct 21, 2026273.45275.29271.85274.11274.110.75%384,973
Oct 20, 2026267.42272.99267.42272.08272.082.04%315,469
Oct 19, 2026267.86269.05266.65266.65266.65-1.03%476,853
Oct 16, 2026270.37272.30267.98269.43269.43-0.09%428,677
Oct 15, 2026273.21274.30269.25269.66269.660.11%426,869
Oct 14, 2026270.49272.61268.53269.37269.37-0.92%355,708
Oct 13, 2026272.94273.19268.07271.88271.880.55%425,006
Oct 12, 2026273.52273.52269.30270.39270.39-0.43%319,094
Oct 9, 2026270.65273.86269.79271.57271.571.11%408,474
Oct 8, 2026268.18270.26267.06268.58268.580.20%453,689
Oct 7, 2026270.56272.39267.95268.05268.05-1.63%346,107
Oct 6, 2026272.37276.85271.57272.49272.490.21%632,789
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