Essex Property Trust, Inc. (ESS) NYSE
247.34
+4.26(+1.75%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
247.34
+4.26(+1.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 241.83 | 247.34 | 247.34 | 248.39 | 240.88 | 481,076 |
| April 01, 2026 | 241.22 | 243.08 | 243.08 | 244.48 | 240.54 | 367,187 |
| March 31, 2026 | 243.73 | 242 | 242 | 244.42 | 239.74 | 624,011 |
| March 30, 2026 | 241.95 | 242.61 | 242.61 | 244.75 | 240.73 | 465,536 |
| March 27, 2026 | 244.3 | 239.61 | 239.61 | 244.3 | 238.46 | 467,685 |
| March 26, 2026 | 241.42 | 243.71 | 243.71 | 245.2 | 241.42 | 471,820 |
| March 25, 2026 | 244.95 | 242.14 | 242.14 | 245.5 | 241.53 | 560,590 |
| March 24, 2026 | 240.98 | 243.5 | 243.5 | 245.46 | 239.96 | 301,710 |
| March 23, 2026 | 244.51 | 242.58 | 242.58 | 247.68 | 242.28 | 764,520 |
| March 20, 2026 | 246.47 | 240.19 | 240.19 | 247.39 | 239.99 | 856,675 |
| March 19, 2026 | 246.18 | 246.28 | 246.28 | 248.29 | 245.42 | 486,353 |
| March 18, 2026 | 249.29 | 246.7 | 246.7 | 250.27 | 246.29 | 448,273 |
| March 17, 2026 | 251.12 | 251.06 | 251.06 | 252.36 | 249.42 | 341,133 |
| March 16, 2026 | 252.64 | 249.1 | 249.1 | 254.37 | 248.11 | 358,435 |
| 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 |