Essex Property Trust, Inc. - ESS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	264.54	267.8	267.8	268.04	263.67	321,332
September 25, 2025	264.46	263.66	263.66	265.46	263.2	430,945
September 24, 2025	268.73	264.59	264.59	269	264.23	286,711
September 23, 2025	267.52	267.84	267.84	268.64	266	263,324
September 22, 2025	266.79	266.39	266.39	267.22	264.15	366,150
September 19, 2025	268.08	267.55	267.55	269.92	267.16	858,700
September 18, 2025	266.53	268.63	268.63	269.61	265.35	385,045
September 17, 2025	265.63	266.23	266.23	270.84	265.28	379,300
September 16, 2025	265.38	265.55	265.55	266.89	264	496,700
September 15, 2025	267.1	264.63	264.63	267.29	264.33	740,539
September 12, 2025	269.38	267.09	267.09	270.13	266.03	259,300
September 11, 2025	263.53	268.81	268.81	269.52	263	288,100
September 10, 2025	268.62	263.64	263.64	270.37	263.48	276,006
September 09, 2025	265.19	268.86	268.86	269.14	265.06	256,432
September 08, 2025	265.28	265.71	265.71	266.59	264.16	319,123
September 05, 2025	265.89	268.12	268.12	269.89	264.75	395,001
September 04, 2025	263.25	264.5	264.5	264.56	258.82	435,810
September 03, 2025	259.5	261.51	261.51	262.19	259.5	385,500
September 02, 2025	268.26	260.6	260.6	268.36	260.24	384,156
August 29, 2025	267.37	270.21	270.21	270.68	267.37	388,700
August 28, 2025	266.27	267.91	267.91	268.23	264.79	322,311
August 27, 2025	264.15	267.62	267.62	268.08	264.15	351,619
August 26, 2025	266.29	264.77	264.77	267.08	264.4	364,915
August 25, 2025	265.75	265.46	265.46	266.67	263.29	274,796
August 22, 2025	264.23	266.75	266.75	268.7	264.23	394,420
August 21, 2025	260.1	262.76	262.76	263.24	260.07	359,700
August 20, 2025	262.36	262.04	262.04	266.81	262.04	612,700
August 19, 2025	258.27	262.36	262.36	262.67	256.98	680,641
August 18, 2025	259.43	256.46	256.46	259.91	256.46	508,302
August 15, 2025	255.89	259.38	259.38	259.59	255.24	378,401
August 14, 2025	255.59	256.2	256.2	258.28	253.5	370,208
August 13, 2025	255.2	258.73	258.73	259.23	253.31	382,531
August 12, 2025	252.98	253.99	253.99	254.3	250.81	382,793
August 11, 2025	253.29	252.08	252.08	256	251.14	437,300
August 08, 2025	258.16	254.59	254.59	258.16	253.96	367,413
August 07, 2025	255.72	257.02	257.02	258.54	254.31	581,443
August 06, 2025	257.69	254.52	254.52	258.81	253.25	889,300
August 05, 2025	255.45	257.36	257.36	260.92	254.81	761,267
August 04, 2025	255.54	254.55	254.55	258.64	254.37	723,537
August 01, 2025	264.22	256.72	256.72	264.22	253.22	830,800
July 31, 2025	265.05	260.18	260.18	267.06	258.8	1.26M
July 30, 2025	284.86	268.46	268.46	285.28	266.98	2.68M
July 29, 2025	283.07	290.67	290.67	291.47	282.5	657,570
July 28, 2025	286.05	283.16	283.16	289.89	283.08	365,100
July 25, 2025	287.6	287.06	287.06	287.75	284.76	310,200
July 24, 2025	291.68	287.41	287.41	291.96	287.33	328,100
July 23, 2025	292.81	292.58	292.58	294.09	290.55	379,001
July 22, 2025	285.66	292.06	292.06	292.72	285.66	354,643
July 21, 2025	288.59	285	285	290	284.71	327,703
July 18, 2025	287.45	287.37	287.37	289.29	285.9	301,095
July 17, 2025	286.3	287.02	287.02	288.57	285.71	276,030
July 16, 2025	281.06	286.08	286.08	286.31	278.62	360,410
July 15, 2025	284.26	280.43	280.43	285.4	278.56	402,447
July 14, 2025	286.61	284.54	284.54	288.96	284.33	404,500
July 11, 2025	284.36	286.63	286.63	287.16	282.15	528,926
July 10, 2025	285.01	286.76	286.76	288.96	281.42	374,542
July 09, 2025	285.9	284.78	284.78	287.61	284.42	468,134
July 08, 2025	281.66	285.98	285.98	287.24	280.71	393,858
July 07, 2025	284.47	283.59	283.59	287.85	281.58	293,700
July 03, 2025	282.91	284.2	284.2	285.87	277.69	194,500

Essex Property Trust, Inc. (ESS) NYSE