Skip to main content
logo
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
271.94
+3.30 (1.23%)
May 13, 2026, 4:00 PM EDT - Market closed

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026267.26271.96265.68271.94271.941.23%419,658
May 12, 2026270.18270.18265.63268.64268.64-0.05%288,737
May 11, 2026265.62269.22264.98268.77268.771.98%404,612
May 8, 2026267.25267.39263.49263.55263.55-1.43%310,901
May 7, 2026267.09268.83264.48267.37267.370.04%408,098
May 6, 2026267.68269.62266.70267.26267.260.21%322,702
May 5, 2026265.09268.53264.17266.69266.690.76%251,719
May 4, 2026266.46267.87262.01264.67264.670.50%354,921
May 1, 2026263.32265.25258.49263.35263.350.05%408,395
Apr 30, 2026265.78267.96260.12263.21263.21-0.65%733,875
Apr 29, 2026269.33270.35259.37264.92264.92-1.10%1,016,010
Apr 28, 2026260.29269.37259.05267.88267.884.30%696,520
Apr 27, 2026255.49258.95255.40256.83256.830.57%570,167
Apr 24, 2026255.20256.22253.20255.37255.370.12%378,854
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