Essex Property Trust, Inc. (ESS) NYSE
249.95
-1.43(-0.57%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
249.95
-1.43(-0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 255.01 | 249.95 | 249.95 | 255.24 | 249.12 | 516,112 |
| March 12, 2026 | 248.94 | 251.38 | 251.38 | 254.16 | 248.51 | 473,066 |
| March 11, 2026 | 251.69 | 250.22 | 250.22 | 253.14 | 247.77 | 604,638 |
| March 10, 2026 | 253.87 | 254.29 | 254.29 | 257.2 | 251.15 | 553,941 |
| March 09, 2026 | 252.99 | 255.34 | 255.34 | 256.65 | 249.01 | 649,725 |
| March 06, 2026 | 255.95 | 255.13 | 255.13 | 256.25 | 250.51 | 324,500 |
| March 05, 2026 | 253.85 | 258.24 | 258.24 | 258.48 | 253.42 | 404,347 |
| March 04, 2026 | 253.52 | 256.07 | 256.07 | 256.54 | 252.55 | 248,184 |
| March 03, 2026 | 252.52 | 255.5 | 255.5 | 256.56 | 248.86 | 252,845 |
| March 02, 2026 | 252.03 | 256.03 | 256.03 | 257.24 | 252.03 | 488,261 |
| February 27, 2026 | 259.83 | 255.11 | 255.11 | 260.59 | 253.36 | 900,800 |
| February 26, 2026 | 260.66 | 262.74 | 262.74 | 263.94 | 260 | 421,800 |
| February 25, 2026 | 257.93 | 259.93 | 259.93 | 260.34 | 256.27 | 518,215 |
| February 24, 2026 | 255.14 | 258.4 | 258.4 | 258.9 | 253.36 | 344,300 |
| February 23, 2026 | 254.95 | 255.33 | 255.33 | 258.9 | 253.6 | 559,906 |
| February 20, 2026 | 255.9 | 254.52 | 0 | 256.54 | 253.43 | 528,600 |
| February 19, 2026 | 254.68 | 254.43 | 0 | 257 | 252.36 | 254,306 |
| February 18, 2026 | 253.3 | 256.18 | 0 | 256.66 | 251.76 | 383,322 |
| February 17, 2026 | 252.7 | 253.35 | 0 | 254.17 | 249.99 | 432,000 |
| February 13, 2026 | 252.14 | 251.16 | 0 | 254.36 | 250.01 | 510,000 |
| February 12, 2026 | 264.5 | 251.36 | 0 | 264.5 | 249.46 | 821,900 |
| February 11, 2026 | 262.98 | 261.41 | 0 | 266.49 | 260.75 | 514,216 |
| February 10, 2026 | 258.44 | 262.51 | 0 | 263.07 | 257.62 | 515,345 |
| February 09, 2026 | 256.77 | 257.8 | 0 | 259.23 | 255.56 | 419,200 |
| February 06, 2026 | 251.5 | 258.06 | 0 | 258.74 | 251.5 | 947,100 |
| February 05, 2026 | 250.01 | 251.49 | 0 | 253.25 | 246.99 | 1.21M |
| February 04, 2026 | 248.14 | 252.57 | 0 | 254.08 | 247.98 | 780,000 |
| February 03, 2026 | 247.8 | 247.59 | 0 | 251.1 | 245.7 | 598,828 |
| February 02, 2026 | 252.05 | 248.46 | 0 | 252.19 | 248.41 | 459,915 |
| January 30, 2026 | 252.37 | 251.87 | 0 | 252.96 | 246.12 | 678,300 |
| January 29, 2026 | 247.75 | 249.88 | 0 | 250.55 | 246.05 | 565,300 |
| January 28, 2026 | 252.26 | 245.48 | 0 | 253.08 | 244.63 | 542,609 |
| January 27, 2026 | 252.1 | 251.73 | 0 | 254.17 | 251.71 | 432,586 |
| January 26, 2026 | 255.44 | 252.93 | 0 | 255.44 | 251.66 | 448,000 |
| January 23, 2026 | 254.29 | 254.08 | 0 | 254.98 | 251.21 | 589,605 |
| January 22, 2026 | 257.03 | 252.95 | 0 | 259.48 | 252.79 | 547,443 |
| January 21, 2026 | 257.55 | 257.24 | 0 | 258.89 | 254.27 | 597,900 |
| January 20, 2026 | 254.37 | 256.25 | 0 | 257.1 | 253.58 | 678,300 |
| January 16, 2026 | 253.22 | 258.27 | 0 | 259.34 | 252.55 | 566,000 |
| January 15, 2026 | 254.43 | 253.52 | 0 | 255.03 | 252.65 | 409,849 |
| January 14, 2026 | 249.69 | 253.18 | 0 | 254.4 | 249.69 | 635,033 |
| January 13, 2026 | 250.09 | 249.92 | 0 | 251 | 247.69 | 590,700 |
| January 12, 2026 | 251.43 | 250.09 | 0 | 253.33 | 249.2 | 665,657 |
| January 09, 2026 | 255.31 | 251.02 | 0 | 257.26 | 248.57 | 806,839 |
| January 08, 2026 | 249.66 | 256.95 | 0 | 258.92 | 249.66 | 470,900 |
| January 07, 2026 | 258.05 | 251.06 | 0 | 258.9 | 249.76 | 767,844 |
| January 06, 2026 | 251.99 | 256.61 | 0 | 257.64 | 251.61 | 695,000 |
| January 05, 2026 | 255.5 | 253.06 | 0 | 256.45 | 252.2 | 748,400 |
| January 02, 2026 | 259.02 | 256.89 | 0 | 260.46 | 254.93 | 540,625 |
| December 31, 2025 | 264.08 | 261.68 | 0 | 264.39 | 261.48 | 414,700 |
| December 30, 2025 | 262.99 | 263.91 | 0 | 264.48 | 262.64 | 268,302 |
| December 29, 2025 | 263.3 | 262.99 | 0 | 263.46 | 261.65 | 242,202 |
| December 26, 2025 | 260.87 | 262.16 | 0 | 262.22 | 259.91 | 265,321 |
| December 24, 2025 | 260.6 | 261.12 | 0 | 262.2 | 259.49 | 167,300 |
| December 23, 2025 | 261.13 | 259.69 | 0 | 261.13 | 257.77 | 291,538 |
| December 22, 2025 | 257 | 260.84 | 0 | 261.86 | 256.09 | 810,812 |
| December 19, 2025 | 260.03 | 257.39 | 0 | 260.92 | 257.37 | 1.21M |
| December 18, 2025 | 263.57 | 261.07 | 0 | 263.57 | 260.44 | 489,834 |
| December 17, 2025 | 255.58 | 262.45 | 0 | 264.12 | 255.42 | 542,419 |
| December 16, 2025 | 258.25 | 255.44 | 0 | 259.07 | 252.56 | 626,501 |