Essex Property Trust, Inc. Common Stock (ESS)

255.11
-7.63 (-2.90%)
NYSE · Last Trade: Feb 28th, 8:40 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026259.83260.59253.36255.11900,775255.11
2/26/2026260.66263.94260.00262.74421,761262.74
2/25/2026257.93260.34256.27259.93518,216259.93
2/24/2026255.14258.89253.36258.40344,266258.40
2/23/2026254.95258.90253.60255.33559,903255.33
2/20/2026255.90256.54253.43254.52528,584254.52
2/19/2026254.68257.00252.36254.43254,306254.43
2/18/2026253.30256.66251.76256.18383,320256.18
2/17/2026252.70254.17249.99253.35431,972253.35
2/13/2026252.14254.36250.01251.16509,954251.16
2/12/2026264.50264.50249.46251.36821,878251.36
2/11/2026262.98266.49260.75261.41514,216261.41
2/10/2026258.44263.07257.62262.51515,345262.51
2/09/2026256.77259.23255.56257.80419,176257.80
2/06/2026251.50258.74251.50258.06947,087258.06
2/05/2026250.01253.25246.99251.491,206,031251.49
2/04/2026248.14254.08247.98252.57779,957252.57
2/03/2026247.80251.10245.70247.59598,823247.59
2/02/2026252.05252.19248.41248.46459,904248.46
1/30/2026252.37252.96246.12251.87678,255251.87
1/29/2026247.75250.55246.05249.88565,285249.88
1/28/2026252.26253.08244.63245.48542,592245.48
1/27/2026252.10254.17251.71251.73432,522251.73
1/26/2026255.44255.44251.66252.93447,966252.93
1/23/2026254.29254.98251.21254.08589,605254.08
1/22/2026257.03259.48252.78252.95547,443252.95
1/21/2026257.55258.89254.26257.24597,875257.24
1/20/2026254.37257.10253.58256.25678,298256.25
1/16/2026253.22259.34252.55258.27565,950258.27
1/15/2026254.43255.03252.65253.52409,849253.52
1/14/2026249.69254.40249.69253.18635,033253.18
1/13/2026250.09251.00247.69249.92590,693249.92
1/12/2026251.43253.33249.20250.09665,633250.09
1/09/2026255.31257.26248.57251.02807,159251.02
1/08/2026249.66258.92249.66256.95470,861256.95
1/07/2026258.05258.90249.76251.06767,840251.06
1/06/2026251.99257.64251.61256.61694,983256.61
1/05/2026255.50256.45252.20253.06748,384253.06
1/02/2026259.02260.46254.93256.89540,625256.89
12/31/2025264.08264.39261.48261.68414,682261.68
12/30/2025262.99264.48262.64263.92268,232263.92
12/29/2025263.30263.46261.65262.99242,197262.99
12/26/2025260.87262.22259.91262.16265,321262.16
12/24/2025260.60262.20259.49261.12167,297261.12
12/23/2025261.13261.13257.76259.69291,535259.69
12/22/2025257.00261.86256.09260.84810,812260.84
12/19/2025260.03260.92257.37257.391,207,586257.39
12/18/2025263.57263.57260.44261.07489,831261.07
12/17/2025255.58264.12255.41262.45542,419262.45
12/16/2025258.25259.07252.56255.44626,501255.44
12/15/2025259.20260.15257.38259.26613,948259.26
12/12/2025259.66261.25257.60257.62763,445257.62
12/11/2025256.64259.00255.25258.13481,576258.13
12/10/2025252.40257.23252.40255.21635,248255.21
12/09/2025253.41255.58250.78252.20486,324252.20
12/08/2025255.40255.70252.01252.22412,327252.22
12/05/2025256.79258.78255.00255.37314,333255.37
12/04/2025259.98262.10257.16257.57396,523257.57
12/03/2025260.33262.87259.57259.78459,692259.78
12/02/2025260.54261.71258.24260.73438,051260.73
12/01/2025261.43263.90260.06260.24458,842260.24