Essex Property Trust, Inc. Common Stock (ESS)

268.67
-0.84 (-0.31%)
NYSE · Last Trade: Oct 2nd, 4:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Essex Property Trust, Inc. Common Stock (ESS)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026268.89270.41266.36269.51586,529269.51
9/30/2026272.51272.51268.75269.39715,473269.39
9/29/2026271.92274.93270.49273.93453,195271.34
9/28/2026272.42273.44269.57273.01464,031270.43
9/25/2026272.03272.21269.59271.61564,999269.04
9/24/2026274.02275.14271.05271.65842,270269.08
9/23/2026274.44276.75273.14273.47989,052270.88
9/22/2026271.34275.92270.84274.76566,997272.16
9/21/2026270.86271.67268.17271.39464,493268.82
9/18/2026269.84272.11268.03270.05790,480267.50
9/17/2026272.72273.98270.49270.80605,507268.24
9/16/2026275.83277.49269.86271.34553,689268.77
9/15/2026274.96276.47272.77276.05531,081273.44
9/14/2026274.72276.02271.78275.73262,724273.12
9/11/2026272.84274.31271.32272.91272,816270.33
9/10/2026276.39276.39270.45271.37515,722268.80
9/09/2026277.30277.97272.36274.37373,414271.78
9/08/2026276.54279.43276.54277.41541,731274.79
9/04/2026277.36280.32275.68278.61418,805275.98
9/03/2026278.86279.55276.41278.65609,418276.01
9/02/2026280.19280.19275.00277.29835,645274.67
9/01/2026282.31284.83278.78279.00804,895276.36
8/31/2026282.02283.73280.45282.96626,683280.29
8/28/2026282.41284.94279.92284.03645,794281.35
8/27/2026286.50287.49280.70280.76497,497278.11
8/26/2026292.84292.86287.92288.17811,446285.44
8/25/2026293.71294.63290.20292.00459,119289.24
8/24/2026290.31294.72289.68293.61360,258290.83
8/21/2026288.19290.00286.58289.00254,823286.27
8/20/2026288.23291.19287.71287.71297,770284.99
8/19/2026285.73288.25284.56287.36319,043284.64
8/18/2026282.06286.78282.06283.71511,395281.03
8/17/2026286.54287.24281.67283.06313,307280.38
8/14/2026287.32289.00286.29287.52406,538284.80
8/13/2026282.40288.93282.40287.39297,243284.67
8/12/2026281.42282.98279.91281.27253,100278.61
8/11/2026282.04283.86281.49282.46318,492279.79
8/10/2026286.21286.21281.53283.21290,322280.53
8/07/2026284.74288.74281.81288.10241,007285.38
8/06/2026290.00290.77284.43285.12212,687282.42
8/05/2026290.06290.06285.43288.04259,514285.32
8/04/2026284.28287.84282.15287.21593,983284.49
8/03/2026286.98288.51284.24285.88545,851283.18
7/31/2026280.84286.20279.32284.14819,386281.45
7/30/2026289.99289.99280.43281.86794,027279.19
7/29/2026296.31297.88294.56296.80500,407293.99
7/28/2026293.14296.62289.01294.52688,873291.74
7/27/2026291.87294.98290.16290.68357,558287.93
7/24/2026294.09295.03292.19293.46513,123290.69
7/23/2026292.81295.86291.31293.20439,445290.43
7/22/2026295.33295.33292.18293.07306,010290.30
7/21/2026294.00294.95290.90294.01383,375291.23
7/20/2026293.33294.71291.35293.83493,198291.05
7/17/2026294.48300.00291.04292.93421,044290.16
7/16/2026293.40299.13293.40297.42558,544294.61
7/15/2026300.02300.64292.45292.79447,532290.02
7/14/2026297.90298.68295.88298.13536,975295.31
7/13/2026295.08299.19294.81297.48480,315294.67
7/10/2026292.78294.29291.12293.55464,208290.77
7/09/2026292.08295.28290.83291.12410,871288.37
7/08/2026295.47297.17291.52291.58489,022288.82
7/07/2026300.00303.35295.87298.32837,247295.50
7/06/2026300.00300.00294.87298.00424,883295.18
7/02/2026293.05298.36293.05298.33381,407295.51