Essex Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	290.00	290.77	284.57	286.54	-	-0.52%	46,927
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
Jun 15, 2026	281.83	285.19	280.33	281.39	278.93	-0.83%	414,708
Jun 12, 2026	281.27	284.07	280.73	283.75	281.27	1.13%	377,191
Jun 11, 2026	284.28	286.70	280.10	280.59	278.13	-1.42%	458,970
Jun 10, 2026	286.29	287.64	284.21	284.64	282.15	-0.05%	443,423
Jun 9, 2026	282.54	285.63	280.60	284.78	282.29	0.99%	446,841
Jun 8, 2026	287.89	287.89	280.99	282.00	279.53	-1.20%	580,723
Jun 5, 2026	283.67	288.31	283.67	285.43	282.93	0.29%	437,115
Jun 4, 2026	281.18	284.64	279.24	284.61	282.12	2.46%	633,138
Jun 3, 2026	276.30	280.25	276.30	277.79	275.36	0.08%	345,236
Jun 2, 2026	280.10	280.10	275.79	277.57	275.14	0.23%	375,583
Jun 1, 2026	274.29	280.74	273.60	276.93	274.51	1.57%	740,010
May 29, 2026	275.89	278.12	271.76	272.64	270.25	-1.37%	739,862
May 28, 2026	276.67	276.85	274.29	276.44	274.02	-0.14%	356,254
May 27, 2026	277.54	279.50	276.79	276.83	274.41	-0.15%	487,034