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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	283.76	283.4	283.4	284.75	278.4	433,400
July 01, 2025	283.33	284.77	284.77	287.37	276.88	677,329
June 30, 2025	282.5	283.4	283.4	283.62	277.37	559,515
June 27, 2025	289.11	285.41	282.84	291.02	283.59	579,734
June 26, 2025	283.68	287.72	285.13	288.29	280.2	603,044
June 25, 2025	282.84	281.9	281.9	286.13	278.04	666,200
June 24, 2025	289.07	286.03	286.03	289.07	284.21	487,100
June 23, 2025	284.3	285.8	285.8	288.17	281.43	299,340
June 20, 2025	284.89	284.34	284.34	287.2	281.69	607,549
June 18, 2025	284.12	284.01	284.01	286.33	282.86	327,800
June 17, 2025	285.14	283.54	283.54	285.96	282.03	334,200
June 16, 2025	286.91	285.15	285.15	287.17	283.77	267,721
June 13, 2025	286.67	284.46	284.46	290	281.58	438,329
June 12, 2025	286.36	289.75	289.75	289.82	284.65	574,918
June 11, 2025	288.17	286.19	286.19	289.06	284.77	648,800
June 10, 2025	285.23	287.87	287.87	288.16	284.54	655,918
June 09, 2025	278.45	283.72	283.72	285.6	276.98	399,113
June 06, 2025	279.19	279.09	279.09	282.57	276.32	345,000
June 05, 2025	282.21	278.14	278.14	284.26	277.74	676,800
June 04, 2025	279.38	282.76	282.76	284.27	278.22	562,800
June 03, 2025	283.16	280.83	280.83	283.51	277.79	609,337
June 02, 2025	281.56	284.66	284.66	285	277.22	412,823
May 30, 2025	279.8	283.9	283.9	284.75	278.11	820,600
May 29, 2025	278.66	282.08	282.08	283.24	277.66	416,016
May 28, 2025	275.44	278.17	278.17	278.57	273.8	464,042
May 27, 2025	272.34	274.6	274.6	275.81	269.43	394,900
May 23, 2025	272.87	269.47	269.47	272.99	269.1	411,234
May 22, 2025	278.64	273.76	273.76	278.64	273	243,000
May 21, 2025	286.52	277.83	277.83	286.52	277.42	693,400

Essex Property Trust, Inc. (ESS) NYSE