Skip to main content
logo
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
255.06
+2.87 (1.14%)
Apr 23, 2026, 4:00 PM EDT - Market closed

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026253.03256.23252.78255.06255.061.14%356,504
Apr 22, 2026254.08254.86250.60252.19252.19-0.38%306,397
Apr 21, 2026257.98258.98253.15253.16253.16-2.08%303,878
Apr 20, 2026252.98258.81252.98258.54258.541.40%301,006
Apr 17, 2026248.76255.51248.56254.97254.972.81%461,764
Apr 16, 2026250.00252.98246.90248.00248.00-1.47%411,866
Apr 15, 2026251.30252.34249.17251.71251.710.12%371,218
Apr 14, 2026250.38251.72248.16251.42251.420.99%490,069
Apr 13, 2026249.31250.03246.36248.95248.95-0.45%354,656
Apr 10, 2026249.91253.93249.29250.07250.070.02%423,189
Apr 9, 2026250.44252.13249.40250.03250.03-0.74%394,729
Apr 8, 2026252.00254.14250.05251.90251.901.45%518,393
Apr 7, 2026247.45250.25247.39248.30248.300.24%289,975
Apr 6, 2026246.23249.02245.74247.71247.710.15%266,020
Apr 2, 2026241.83248.39240.88247.34247.341.75%480,157
Apr 1, 2026241.22244.48240.54243.08243.080.45%367,187
Mar 31, 2026243.73244.42239.74242.00242.00-0.25%619,262
Mar 30, 2026241.95244.75240.73242.61240.021.25%463,979
Mar 27, 2026244.30244.30238.46239.61237.05-1.68%483,756
Mar 26, 2026241.42245.20241.42243.71241.110.65%537,719
Mar 25, 2026244.95245.60241.53242.14239.56-0.56%605,904
Mar 24, 2026240.98245.46239.96243.50240.900.38%302,073
Mar 23, 2026244.51247.68242.28242.58239.991.00%806,710
Mar 20, 2026246.47247.39239.99240.19237.63-2.47%878,816
Mar 19, 2026246.18248.29245.42246.28243.65-0.17%507,298
Mar 18, 2026249.29250.27246.29246.70244.07-1.74%448,373
Mar 17, 2026251.12252.36249.42251.06248.380.79%341,135
Mar 16, 2026252.64254.37248.11249.10246.44-0.34%454,607
Mar 13, 2026255.01255.24249.12249.95247.28-0.57%516,114
Mar 12, 2026248.94254.16248.51251.38248.700.46%485,811
Mar 11, 2026251.69253.14247.77250.22247.55-1.60%604,748
Mar 10, 2026253.87257.20251.15254.29251.58-0.41%554,039
Mar 9, 2026252.99256.65249.01255.34252.610.08%650,341
Mar 6, 2026255.95256.25250.51255.13252.41-1.20%324,487
Mar 5, 2026253.85258.48253.42258.24255.480.85%404,347
Mar 4, 2026253.52256.54252.55256.07253.340.22%360,400
Mar 3, 2026251.79256.56248.86255.50252.77-0.21%349,824
Mar 2, 2026252.03257.24252.03256.03253.300.36%488,261
Feb 27, 2026259.83260.59253.36255.11252.39-2.90%900,775
Feb 26, 2026260.66263.94260.00262.74259.941.08%421,763
Feb 25, 2026257.93260.34256.27259.93257.160.59%518,215
Feb 24, 2026255.14258.90253.36258.40255.641.20%344,266
Feb 23, 2026254.95258.91253.60255.33252.600.32%559,906
Feb 20, 2026255.90256.54253.43254.52251.800.04%528,584
Feb 19, 2026254.68257.00252.36254.43251.71-0.68%254,306
Feb 18, 2026253.30256.66251.76256.18253.451.12%383,322
Feb 17, 2026252.70254.17249.99253.35250.650.87%431,972
Feb 13, 2026252.14254.36250.01251.16248.48-0.08%509,954
Feb 12, 2026264.50264.50249.46251.36248.68-3.84%821,879
Feb 11, 2026262.98266.49260.75261.41258.62-0.42%514,216