Skip to main content
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
267.88
+11.05 (4.30%)
At close: Apr 28, 2026, 4:00 PM EDT
267.88
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:05 PM EDT

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026260.29267.78259.05267.80-4.27%392,907
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
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
Feb 10, 2026258.44263.07257.62262.51259.711.83%515,345
Feb 9, 2026256.77259.23255.56257.80255.05-0.10%419,186
Feb 6, 2026251.50258.74251.50258.06255.312.61%947,087
Feb 5, 2026250.01253.25246.99251.49248.81-0.43%1,206,037
Feb 4, 2026248.14254.08247.98252.57249.872.01%779,962
Feb 3, 2026247.80251.10245.70247.59244.95-0.35%598,828
Feb 2, 2026252.05252.19248.41248.46245.81-1.35%459,915
Jan 30, 2026252.37252.96246.12251.87249.180.80%678,255
Jan 29, 2026247.75250.55246.05249.88247.211.79%565,285
Jan 28, 2026252.26253.08244.63245.48242.86-2.48%542,609
Jan 27, 2026252.10254.17251.71251.73249.04-0.47%432,586
Jan 26, 2026255.44255.44251.66252.93250.23-0.45%447,966
Jan 23, 2026254.29254.98251.21254.08251.370.45%589,605
Jan 22, 2026257.03259.48252.79252.95250.25-1.67%547,443
Jan 21, 2026257.55258.89254.27257.24254.490.39%597,875
Jan 20, 2026254.37257.10253.58256.25253.51-0.78%678,299
Jan 16, 2026253.22259.34252.55258.27255.511.87%565,950
Jan 15, 2026254.43255.03252.65253.52250.810.13%409,849
Jan 14, 2026249.69254.40249.69253.18250.481.30%635,033
Jan 13, 2026250.09251.00247.69249.92247.25-0.07%590,693
Jan 12, 2026251.43253.33249.20250.09247.42-0.37%665,657
Jan 9, 2026255.31257.26248.57251.02248.34-2.31%806,839
Jan 8, 2026249.66258.92249.66256.95254.212.35%470,862
Jan 7, 2026258.05258.90249.76251.06248.38-2.16%767,844
Jan 6, 2026251.99257.64251.61256.61253.871.40%694,983
Jan 5, 2026255.50256.45252.20253.06250.36-1.49%748,384
Jan 2, 2026259.02260.46254.93256.89254.15-1.83%540,625
Dec 31, 2025264.08264.39261.48261.68256.34-0.85%414,682
Dec 30, 2025262.99264.48262.64263.92258.540.35%268,302
Dec 29, 2025263.30263.46261.65262.99257.630.32%242,202
Dec 26, 2025260.87262.22259.91262.16256.810.40%265,321
Dec 24, 2025260.60262.20259.49261.12255.800.55%167,297
Dec 23, 2025261.13261.13257.77259.69254.39-0.44%291,538
Dec 22, 2025257.00261.86256.09260.84255.521.34%810,812
Dec 19, 2025260.03260.92257.37257.39252.14-1.41%1,207,586
Dec 18, 2025263.57263.57260.44261.07255.75-0.53%489,834
Dec 17, 2025255.58264.12255.42262.45257.102.74%542,419
Dec 16, 2025258.25259.07252.56255.44250.23-1.47%626,501
Dec 15, 2025259.20260.16257.38259.26253.970.64%614,198
Dec 12, 2025259.66261.25257.60257.62252.37-0.20%763,445
Dec 11, 2025256.64259.01255.25258.13252.871.14%480,836
Dec 10, 2025252.40257.23252.40255.21250.011.19%635,248
Dec 9, 2025253.41255.58250.78252.20247.06-0.01%486,324
Dec 8, 2025255.40255.70252.01252.22247.08-1.23%412,674
Dec 5, 2025256.79258.78255.00255.37250.16-0.85%314,333
Dec 4, 2025259.98262.10257.16257.57252.32-0.85%396,523
Dec 3, 2025260.33262.87259.57259.78254.48-0.36%459,692