Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
258.73
+4.74 (1.87%)
Aug 13, 2025, 4:00 PM - Market closed
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 255.20 | 259.23 | 253.31 | 258.73 | 258.73 | 1.87% | 382,531 |
| Aug 12, 2025 | 252.98 | 254.30 | 250.81 | 253.99 | 253.99 | 0.76% | 382,793 |
| Aug 11, 2025 | 253.29 | 256.00 | 251.14 | 252.08 | 252.08 | -0.99% | 437,271 |
| Aug 8, 2025 | 258.16 | 258.16 | 253.96 | 254.59 | 254.59 | -0.95% | 367,413 |
| Aug 7, 2025 | 255.72 | 258.54 | 254.31 | 257.02 | 257.02 | 0.98% | 581,443 |
| Aug 6, 2025 | 257.69 | 258.81 | 253.25 | 254.52 | 254.52 | -1.10% | 889,295 |
| Aug 5, 2025 | 255.45 | 260.92 | 254.81 | 257.36 | 257.36 | 1.10% | 761,267 |
| Aug 4, 2025 | 255.54 | 258.64 | 254.37 | 254.55 | 254.55 | -0.85% | 723,537 |
| Aug 1, 2025 | 264.22 | 264.22 | 253.22 | 256.72 | 256.72 | -1.33% | 830,760 |
| Jul 31, 2025 | 265.05 | 267.06 | 258.80 | 260.18 | 260.18 | -3.08% | 1,256,368 |
| Jul 30, 2025 | 284.86 | 285.28 | 266.98 | 268.46 | 268.46 | -7.64% | 2,675,568 |
| Jul 29, 2025 | 283.07 | 291.47 | 282.50 | 290.67 | 290.67 | 2.65% | 657,570 |
| Jul 28, 2025 | 286.05 | 289.89 | 283.09 | 283.16 | 283.16 | -1.36% | 365,064 |
| Jul 25, 2025 | 287.60 | 287.75 | 284.76 | 287.06 | 287.06 | -0.12% | 310,194 |
| Jul 24, 2025 | 291.68 | 291.96 | 287.33 | 287.41 | 287.41 | -1.77% | 328,096 |
| Jul 23, 2025 | 292.81 | 294.09 | 290.55 | 292.58 | 292.58 | 0.18% | 379,001 |
| Jul 22, 2025 | 285.66 | 292.72 | 285.66 | 292.06 | 292.06 | 2.48% | 354,643 |
| Jul 21, 2025 | 288.59 | 290.00 | 284.71 | 285.00 | 285.00 | -0.82% | 327,703 |
| Jul 18, 2025 | 287.45 | 289.29 | 285.91 | 287.37 | 287.37 | 0.12% | 301,097 |
| Jul 17, 2025 | 286.30 | 288.57 | 285.71 | 287.02 | 287.02 | 0.33% | 276,030 |
| Jul 16, 2025 | 281.06 | 286.31 | 278.62 | 286.08 | 286.08 | 2.01% | 360,410 |
| Jul 15, 2025 | 284.26 | 285.40 | 278.56 | 280.43 | 280.43 | -1.44% | 402,447 |
| Jul 14, 2025 | 286.61 | 288.96 | 284.33 | 284.54 | 284.54 | -0.73% | 404,498 |
| Jul 11, 2025 | 284.36 | 287.16 | 282.15 | 286.63 | 286.63 | -0.05% | 528,926 |
| Jul 10, 2025 | 285.01 | 288.96 | 281.42 | 286.76 | 286.76 | 0.70% | 374,542 |
| Jul 9, 2025 | 285.90 | 287.61 | 284.42 | 284.78 | 284.78 | -0.42% | 468,134 |
| Jul 8, 2025 | 281.66 | 287.24 | 280.71 | 285.98 | 285.98 | 0.84% | 393,858 |
| Jul 7, 2025 | 284.47 | 287.85 | 281.59 | 283.59 | 283.59 | -0.21% | 293,673 |
| Jul 3, 2025 | 282.91 | 285.87 | 277.69 | 284.20 | 284.20 | 0.28% | 194,453 |
| Jul 2, 2025 | 283.76 | 284.75 | 278.40 | 283.40 | 283.40 | -0.48% | 433,397 |
| Jul 1, 2025 | 283.33 | 287.37 | 276.88 | 284.77 | 284.77 | 0.48% | 677,329 |
| Jun 30, 2025 | 282.50 | 283.62 | 277.37 | 283.40 | 283.40 | -0.70% | 559,515 |
| Jun 27, 2025 | 289.11 | 291.02 | 283.59 | 285.41 | 282.85 | -0.80% | 579,734 |
| Jun 26, 2025 | 283.68 | 288.29 | 280.20 | 287.72 | 285.13 | 2.06% | 603,044 |
| Jun 25, 2025 | 282.84 | 286.13 | 278.04 | 281.90 | 279.37 | -1.44% | 666,167 |
| Jun 24, 2025 | 289.07 | 289.07 | 284.21 | 286.03 | 283.46 | 0.08% | 487,081 |
| Jun 23, 2025 | 284.30 | 288.17 | 281.43 | 285.80 | 283.23 | 0.51% | 299,340 |
| Jun 20, 2025 | 284.89 | 287.20 | 281.69 | 284.34 | 281.79 | 0.12% | 607,549 |
| Jun 18, 2025 | 284.12 | 286.33 | 282.86 | 284.01 | 281.46 | 0.17% | 327,786 |
| Jun 17, 2025 | 285.14 | 285.96 | 282.03 | 283.54 | 280.99 | -0.56% | 334,195 |
| Jun 16, 2025 | 286.91 | 287.17 | 283.77 | 285.15 | 282.59 | 0.24% | 267,721 |
| Jun 13, 2025 | 286.67 | 290.00 | 281.58 | 284.46 | 281.90 | -1.83% | 438,329 |
| Jun 12, 2025 | 286.36 | 289.82 | 284.65 | 289.75 | 287.15 | 1.24% | 574,918 |
| Jun 11, 2025 | 288.17 | 289.06 | 284.77 | 286.19 | 283.62 | -0.58% | 648,754 |
| Jun 10, 2025 | 285.23 | 288.16 | 284.54 | 287.87 | 285.28 | 1.46% | 655,918 |
| Jun 9, 2025 | 278.45 | 285.60 | 276.98 | 283.72 | 281.17 | 1.66% | 399,113 |
| Jun 6, 2025 | 279.19 | 282.57 | 276.32 | 279.09 | 276.58 | 0.34% | 344,969 |
| Jun 5, 2025 | 282.21 | 284.26 | 277.74 | 278.14 | 275.64 | -1.63% | 676,800 |
| Jun 4, 2025 | 279.38 | 284.27 | 278.22 | 282.76 | 280.22 | 0.69% | 562,754 |
| Jun 3, 2025 | 283.16 | 283.51 | 277.79 | 280.83 | 278.31 | -1.35% | 609,337 |