Essex Property Trust, Inc. ESS
NYSE · United States · Finance
$269.39-1.95 (-0.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $269.39 | -1.66% | $272.51 | $272.51 | $268.76 | 710.90K |
| 2026-09-29 | $273.93 | +0.34% | $271.92 | $274.93 | $270.49 | 453.20K |
| 2026-09-28 | $273.01 | +0.52% | $272.42 | $273.45 | $269.57 | 462.90K |
| 2026-09-25 | $271.61 | -0.01% | $272.03 | $272.21 | $269.59 | 563.70K |
| 2026-09-24 | $271.65 | -0.67% | $274.02 | $275.14 | $271.05 | 842.30K |
| 2026-09-23 | $273.47 | -0.47% | $274.44 | $276.75 | $273.14 | 988.90K |
| 2026-09-22 | $274.76 | +1.24% | $271.34 | $275.92 | $270.84 | 567.00K |
| 2026-09-21 | $271.39 | +0.50% | $270.86 | $271.67 | $268.17 | 464.50K |
| 2026-09-18 | $270.05 | -0.28% | $269.84 | $272.11 | $268.03 | 790.00K |
| 2026-09-17 | $270.80 | -0.20% | $272.72 | $273.98 | $270.49 | 605.50K |
| 2026-09-16 | $271.34 | -1.71% | $275.83 | $277.49 | $269.86 | 553.70K |
| 2026-09-15 | $276.05 | +0.12% | $274.96 | $276.47 | $272.78 | 531.10K |
| 2026-09-14 | $275.73 | +1.03% | $274.72 | $276.02 | $271.78 | 250.00K |
| 2026-09-11 | $272.91 | +0.57% | $272.84 | $274.31 | $271.32 | 270.10K |
| 2026-09-10 | $271.37 | -1.09% | $276.39 | $276.39 | $270.45 | 515.70K |
| 2026-09-09 | $274.37 | -1.10% | $277.30 | $277.97 | $272.36 | 373.40K |
| 2026-09-08 | $277.41 | -0.43% | $276.54 | $279.43 | $276.54 | 541.70K |
| 2026-09-04 | $278.61 | -0.01% | $277.36 | $280.33 | $275.68 | 418.80K |
| 2026-09-03 | $278.65 | +0.49% | $278.86 | $279.55 | $276.41 | 609.40K |
| 2026-09-02 | $277.29 | -0.61% | $280.19 | $280.19 | $275.00 | 835.60K |
| 2026-09-01 | $279.00 | -1.40% | $282.31 | $284.84 | $278.78 | 804.90K |
| 2026-08-31 | $282.96 | -0.38% | $282.02 | $283.73 | $280.45 | 626.70K |
| 2026-08-28 | $284.03 | +1.16% | $282.41 | $284.94 | $279.92 | 645.80K |
| 2026-08-27 | $280.76 | -2.57% | $286.50 | $287.49 | $280.70 | 497.40K |
| 2026-08-26 | $288.17 | -1.31% | $292.84 | $292.86 | $287.92 | 811.40K |
| 2026-08-25 | $292.00 | -0.55% | $293.71 | $294.63 | $290.20 | 459.10K |
| 2026-08-24 | $293.61 | +1.60% | $290.31 | $294.72 | $289.68 | 360.30K |
| 2026-08-21 | $289.00 | +0.45% | $288.19 | $290.00 | $286.58 | 254.80K |
| 2026-08-20 | $287.71 | +0.12% | $288.23 | $291.19 | $287.71 | 297.80K |
| 2026-08-19 | $287.36 | +1.29% | $285.73 | $288.25 | $284.56 | 319.00K |
| 2026-08-18 | $283.71 | +0.23% | $282.06 | $286.78 | $282.06 | 511.40K |
| 2026-08-17 | $283.06 | -1.55% | $286.54 | $287.24 | $281.67 | 313.30K |
| 2026-08-14 | $287.52 | +0.05% | $287.32 | $289.00 | $286.29 | 406.50K |
| 2026-08-13 | $287.39 | +2.18% | $282.40 | $288.93 | $282.40 | 297.20K |
| 2026-08-12 | $281.27 | -0.42% | $281.42 | $282.98 | $279.91 | 252.50K |
| 2026-08-11 | $282.46 | -0.26% | $282.04 | $283.86 | $281.49 | 318.50K |
| 2026-08-10 | $283.21 | -1.70% | $286.21 | $286.21 | $281.53 | 290.30K |
| 2026-08-07 | $288.10 | +1.05% | $284.74 | $288.74 | $281.81 | 241.00K |
| 2026-08-06 | $285.12 | -1.01% | $290.00 | $290.77 | $284.43 | 212.70K |
| 2026-08-05 | $288.04 | +0.29% | $290.06 | $290.06 | $285.43 | 259.50K |
| 2026-08-04 | $287.21 | +0.47% | $284.28 | $287.84 | $282.15 | 594.00K |
| 2026-08-03 | $285.88 | +0.61% | $286.98 | $288.52 | $284.24 | 545.90K |
| 2026-07-31 | $284.14 | +0.81% | $280.84 | $286.21 | $279.32 | 819.30K |
| 2026-07-30 | $281.86 | -5.03% | $289.99 | $289.99 | $280.43 | 794.00K |
| 2026-07-29 | $296.80 | +0.77% | $296.31 | $297.89 | $294.56 | 500.30K |
| 2026-07-28 | $294.52 | +1.32% | $293.14 | $296.62 | $289.02 | 688.90K |
| 2026-07-27 | $290.68 | -0.95% | $291.87 | $294.98 | $290.16 | 357.60K |
| 2026-07-24 | $293.46 | +0.09% | $294.09 | $295.03 | $292.19 | 513.10K |
| 2026-07-23 | $293.20 | +0.04% | $292.81 | $295.86 | $291.31 | 439.40K |
| 2026-07-22 | $293.07 | -0.32% | $295.33 | $295.33 | $292.18 | 306.00K |
| 2026-07-21 | $294.01 | +0.06% | $294.00 | $294.95 | $290.90 | 383.40K |
| 2026-07-20 | $293.83 | +0.31% | $293.33 | $294.71 | $291.35 | 493.20K |
| 2026-07-17 | $292.93 | -1.51% | $294.48 | $300.00 | $291.04 | 421.00K |
| 2026-07-16 | $297.42 | +1.58% | $293.40 | $299.13 | $293.40 | 558.50K |
| 2026-07-15 | $292.79 | -1.79% | $300.02 | $300.64 | $292.45 | 447.50K |
| 2026-07-14 | $298.13 | +0.22% | $297.90 | $298.68 | $295.89 | 537.00K |
| 2026-07-13 | $297.48 | +1.34% | $295.08 | $299.19 | $294.81 | 480.30K |
| 2026-07-10 | $293.55 | +0.83% | $292.78 | $294.29 | $291.12 | 464.20K |
| 2026-07-09 | $291.12 | -0.16% | $292.08 | $295.28 | $290.83 | 410.90K |
| 2026-07-08 | $291.58 | -2.26% | $295.47 | $297.17 | $291.52 | 489.00K |
| 2026-07-07 | $298.32 | +0.11% | $300.00 | $303.35 | $295.87 | 837.20K |
| 2026-07-06 | $298.00 | -0.11% | $300.00 | $300.00 | $294.87 | 424.90K |
| 2026-07-02 | $298.33 | +1.07% | $293.05 | $298.36 | $293.05 | 381.40K |
| 2026-07-01 | $295.18 | +1.23% | $293.27 | $299.29 | $292.83 | 360.00K |
| 2026-06-30 | $291.59 | -1.47% | $290.43 | $293.86 | $288.65 | 413.00K |
| 2026-06-29 | $295.93 | +0.20% | $294.37 | $296.07 | $292.83 | 523.10K |
| 2026-06-26 | $295.34 | +3.42% | $288.54 | $295.85 | $288.30 | 629.90K |
| 2026-06-25 | $285.57 | +1.39% | $281.99 | $286.29 | $281.99 | 329.70K |
| 2026-06-24 | $281.65 | +0.84% | $275.01 | $282.61 | $275.00 | 403.20K |
| 2026-06-23 | $279.30 | +1.09% | $278.12 | $279.90 | $276.39 | 353.50K |
| 2026-06-22 | $276.28 | +0.94% | $273.52 | $277.42 | $271.66 | 638.90K |
| 2026-06-18 | $273.71 | -0.25% | $276.60 | $277.67 | $273.53 | 1.04M |
| 2026-06-17 | $274.40 | -2.20% | $280.23 | $281.44 | $273.19 | 445.70K |
| 2026-06-16 | $280.56 | -0.29% | $282.19 | $284.08 | $279.27 | 314.70K |
| 2026-06-15 | $281.39 | -0.83% | $281.83 | $285.19 | $280.33 | 414.70K |
| 2026-06-12 | $283.75 | +1.13% | $281.27 | $284.07 | $280.73 | 377.20K |
| 2026-06-11 | $280.59 | -1.42% | $284.28 | $286.70 | $280.10 | 459.00K |
| 2026-06-10 | $284.64 | -0.05% | $286.29 | $287.64 | $284.21 | 443.10K |
| 2026-06-09 | $284.78 | +0.99% | $282.54 | $285.63 | $280.60 | 446.80K |
| 2026-06-08 | $282.00 | -1.20% | $287.89 | $287.89 | $280.99 | 580.70K |
| 2026-06-05 | $285.43 | +0.29% | $283.67 | $288.31 | $283.67 | 437.10K |
| 2026-06-04 | $284.61 | +2.46% | $281.18 | $284.64 | $279.24 | 633.00K |
| 2026-06-03 | $277.79 | +0.08% | $276.30 | $280.25 | $276.30 | 345.20K |
| 2026-06-02 | $277.57 | +0.23% | $280.10 | $280.10 | $275.79 | 375.50K |
| 2026-06-01 | $276.93 | +1.57% | $274.29 | $280.74 | $273.60 | 740.00K |
| 2026-05-29 | $272.64 | -1.37% | $275.89 | $278.12 | $271.76 | 739.90K |
| 2026-05-28 | $276.44 | -0.14% | $276.67 | $276.85 | $274.29 | 356.30K |
| 2026-05-27 | $276.83 | -0.15% | $277.54 | $279.50 | $276.79 | 487.00K |
| 2026-05-26 | $277.25 | +0.20% | $274.55 | $278.53 | $274.55 | 410.60K |
| 2026-05-22 | $276.70 | +1.06% | $274.92 | $277.93 | $273.45 | 368.00K |