Essex Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	278.12	279.43	276.39	278.66	-	0.86%	90,021
Jun 22, 2026	273.52	277.42	271.66	276.28	276.28	0.94%	549,709
Jun 18, 2026	276.60	277.67	273.53	273.71	273.71	-0.25%	1,006,203
Jun 17, 2026	280.23	281.44	273.19	274.40	274.40	-2.20%	366,518
Jun 16, 2026	282.19	284.08	279.27	280.56	280.56	-0.29%	301,483
Jun 15, 2026	281.83	285.19	280.33	281.39	281.39	-0.83%	408,028
Jun 12, 2026	281.27	284.07	280.73	283.75	283.75	1.13%	375,604
Jun 11, 2026	284.28	286.70	280.10	280.59	280.59	-1.42%	453,207
Jun 10, 2026	286.29	287.64	284.21	284.64	284.64	-0.05%	414,618
Jun 9, 2026	282.54	285.63	280.60	284.78	284.78	0.99%	446,829
Jun 8, 2026	287.89	287.89	280.99	282.00	282.00	-1.20%	554,845
Jun 5, 2026	283.67	288.31	283.67	285.43	285.43	0.29%	437,108
Jun 4, 2026	281.18	284.64	279.24	284.61	284.61	2.46%	582,076
Jun 3, 2026	276.30	280.25	276.30	277.79	277.79	0.08%	344,965
Jun 2, 2026	280.10	280.10	275.79	277.57	277.57	0.23%	375,476
Jun 1, 2026	274.29	280.74	273.60	276.93	276.93	1.57%	729,623
May 29, 2026	275.89	278.12	271.76	272.64	272.64	-1.37%	715,781
May 28, 2026	276.67	276.85	274.29	276.44	276.44	-0.14%	356,184
May 27, 2026	277.54	279.50	276.79	276.83	276.83	-0.15%	472,930
May 26, 2026	274.55	278.53	274.55	277.25	277.25	0.20%	405,075
May 22, 2026	274.92	277.93	273.45	276.70	276.70	1.06%	348,871
May 21, 2026	274.43	275.85	268.04	273.80	273.80	-0.45%	566,070
May 20, 2026	272.10	275.55	271.48	275.03	275.03	0.88%	458,941
May 19, 2026	270.27	272.98	268.80	272.63	272.63	0.14%	496,350
May 18, 2026	268.31	273.92	268.31	272.24	272.24	1.94%	532,136
May 15, 2026	268.22	270.78	265.22	267.06	267.06	-0.55%	835,760
May 14, 2026	273.00	273.00	268.16	268.53	268.53	-1.25%	634,068
May 13, 2026	267.26	271.96	265.68	271.94	271.94	1.23%	427,164
May 12, 2026	270.18	270.18	265.63	268.64	268.64	-0.05%	329,053
May 11, 2026	265.62	269.22	264.98	268.77	268.77	1.98%	411,504
May 8, 2026	267.25	267.39	263.49	263.55	263.55	-1.43%	381,496
May 7, 2026	267.09	268.83	264.48	267.37	267.37	0.04%	408,309
May 6, 2026	267.68	269.62	266.70	267.26	267.26	0.21%	322,750
May 5, 2026	265.09	268.53	264.17	266.69	266.69	0.76%	251,719
May 4, 2026	266.46	267.87	262.01	264.67	264.67	0.50%	354,931
May 1, 2026	263.32	265.25	258.49	263.35	263.35	0.05%	408,849
Apr 30, 2026	265.78	267.96	260.12	263.21	263.21	-0.65%	733,886
Apr 29, 2026	269.33	270.35	259.37	264.92	264.92	-1.10%	1,016,027
Apr 28, 2026	260.29	269.37	259.05	267.88	267.88	4.30%	718,864
Apr 27, 2026	255.49	258.95	255.40	256.83	256.83	0.57%	570,186
Apr 24, 2026	255.20	256.22	253.20	255.37	255.37	0.12%	378,854
Apr 23, 2026	253.03	256.23	252.78	255.06	255.06	1.14%	356,505
Apr 22, 2026	254.08	254.86	250.60	252.19	252.19	-0.38%	306,398
Apr 21, 2026	257.98	258.98	253.15	253.16	253.16	-2.08%	303,884
Apr 20, 2026	252.98	258.81	252.98	258.54	258.54	1.40%	301,006
Apr 17, 2026	248.76	255.51	248.56	254.97	254.97	2.81%	462,494
Apr 16, 2026	250.00	252.98	246.90	248.00	248.00	-1.47%	424,682
Apr 15, 2026	251.30	252.34	249.17	251.71	251.71	0.12%	375,990
Apr 14, 2026	250.38	251.72	248.16	251.42	251.42	0.99%	494,575
Apr 13, 2026	249.31	250.03	246.36	248.95	248.95	-0.45%	388,567