Dark

ESS
Essex Property Trust, Inc
stock NYSE

At Close

Jul 10, 2026 3:59:57 PM EDT

293.60USD+0.852%(+2.48)464,208

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-291.12)0

After-hours

Jul 9, 2026 4:10:30 PM EDT

291.12USD-0.024%(-0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	292.7800	294.290000	291.115000	293.5500	+0.835%	464,208	0.000%
2026-07-09	292.0800	295.280000	290.830000	291.1200	-0.158%	410,871	+0.835%
2026-07-08	295.4700	297.170000	291.517500	291.5800	-2.259%	489,022	+0.676%
2026-07-07	300.0000	303.345000	295.870000	298.3200	+0.107%	837,247	-1.599%
2026-07-06	300.0000	300.000000	294.870000	298.0000	-0.111%	424,883	-1.493%
2026-07-02	293.0500	298.360000	293.050000	298.3300	+1.067%	381,407	-1.602%
2026-07-01	293.2700	299.289900	292.830000	295.1800	+1.231%	360,021	-0.552%
2026-06-30	290.4300	293.860000	288.650000	291.5900	-1.467%	413,035	+0.672%
2026-06-29	294.3700	296.070000	292.830000	295.9300	+0.200%	523,106	-0.804%
2026-06-26	288.5400	295.850000	288.300000	295.3400	+3.421%	629,924	-0.606%
2026-06-25	281.9900	286.290000	281.990000	285.5700	+1.392%	329,703	+2.794%
2026-06-24	275.0100	282.610000	275.000000	281.6500	+0.841%	403,391	+4.225%
2026-06-23	278.1200	279.900000	276.390100	279.3000	+1.093%	353,524	+5.102%
2026-06-22	273.5200	277.420000	271.660000	276.2800	+0.939%	638,859	+6.251%
2026-06-18	276.6000	277.672500	273.530000	273.7100	-0.251%	1,040,852	+7.249%
2026-06-17	280.2300	281.435000	273.190000	274.4000	-2.196%	445,656	+6.979%
2026-06-16	282.1900	284.080000	279.272500	280.5600	-0.295%	314,671	+4.630%
2026-06-15	281.8300	285.189900	280.325000	281.3900	-0.832%	414,708	+4.321%
2026-06-12	281.2700	284.070000	280.730000	283.7500	+1.126%	377,191	+3.454%
2026-06-11	284.2800	286.700000	280.100000	280.5900	-1.423%	458,970	+4.619%
2026-06-10	286.2900	287.640000	284.210000	284.6400	-0.049%	443,423	+3.130%
2026-06-09	282.5400	285.630000	280.600000	284.7800	+0.986%	446,842	+3.080%
2026-06-08	287.8900	287.890000	280.990000	282.0000	-1.202%	580,724	+4.096%
2026-06-05	283.6700	288.310000	283.670000	285.4300	+0.288%	437,115	+2.845%
2026-06-04	281.1800	284.640000	279.235000	284.6100	+2.455%	633,138	+3.141%
2026-06-03	276.3000	280.250000	276.300000	277.7900	+0.079%	345,237	+5.673%
2026-06-02	280.1000	280.100000	275.790000	277.5700	+0.231%	384,282	+5.757%
2026-06-01	274.2900	280.735000	273.600000	276.9300	+1.574%	740,011	+6.002%
2026-05-29	275.8900	278.120000	271.760000	272.6400	-1.375%	739,862	+7.669%
2026-05-28	276.6700	276.845000	274.290000	276.4400	-0.141%	356,254	+6.189%
2026-05-27	277.5400	279.499900	276.790000	276.8300	-0.151%	487,035	+6.040%
2026-05-26	274.5500	278.530000	274.550000	277.2500	+0.199%	410,646	+5.879%
2026-05-22	274.9200	277.930000	273.450000	276.7000	+1.059%	367,987	+6.090%
2026-05-21	274.4300	275.850000	268.040000	273.8000	-0.447%	566,172	+7.213%
2026-05-20	272.1000	275.550000	271.480000	275.0300	+0.880%	472,531	+6.734%
2026-05-19	270.2700	272.980000	268.800000	272.6300	+0.143%	496,350	+7.673%
2026-05-18	268.3100	273.920000	268.310000	272.2400	+1.940%	532,189	+7.828%
2026-05-15	268.2200	270.780000	265.220000	267.0600	-0.547%	835,760	+9.919%
2026-05-14	273.0000	273.000000	268.155000	268.5300	-1.254%	634,068	+9.317%
2026-05-13	267.2600	271.960000	265.680000	271.9400	+1.228%	427,164	+7.947%
2026-05-12	270.1800	270.180000	265.633400	268.6400	-0.048%	329,054	+9.273%
2026-05-11	265.6200	269.220000	264.980000	268.7700	+1.981%	411,504	+9.220%
2026-05-08	267.2500	267.390000	263.490000	263.5500	-1.429%	381,496	+11.383%
2026-05-07	267.0900	268.826000	264.480000	267.3700	+0.041%	408,310	+9.792%
2026-05-06	267.6800	269.620000	266.700000	267.2600	+0.214%	322,751	+9.837%
2026-05-05	265.0900	268.530000	264.170000	266.6900	+0.763%	251,719	+10.072%
2026-05-04	266.4600	267.870000	262.010000	264.6700	+0.501%	354,931	+10.912%
2026-05-01	263.3200	265.245000	258.490000	263.3500	+0.053%	408,849	+11.468%
2026-04-30	265.7800	267.960000	260.120000	263.2100	-0.645%	733,886	+11.527%
2026-04-29	269.3300	270.350000	259.365000	264.9200	-1.105%	1,016,028	+10.807%
2026-04-28	260.2900	269.370000	259.050000	267.8800	+4.302%	718,865	+9.583%
2026-04-27	255.4900	258.950000	255.400000	256.8300	+0.572%	570,186	+14.297%
2026-04-24	255.2000	256.220000	253.200000	255.3700	+0.122%	378,854	+14.951%
2026-04-23	253.0300	256.230000	252.780000	255.0600	+1.138%	356,505	+15.091%
2026-04-22	254.0800	254.860000	250.600000	252.1900	-0.383%	306,398	+16.400%
2026-04-21	257.9800	258.975000	253.150000	253.1600	-2.081%	303,836	+15.954%
2026-04-20	252.9800	258.810000	252.980000	258.5400	+1.400%	301,001	+13.541%
2026-04-17	248.7600	255.510000	248.560000	254.9700	+2.810%	462,495	+15.131%
2026-04-16	250.0000	252.980000	246.900000	248.0000	-1.474%	424,683	+18.367%
2026-04-15	251.3000	252.335000	249.170000	251.7100	+0.115%	375,991	+16.622%
2026-04-14	250.3800	251.720000	248.160000	251.4200	+0.992%	494,575	+16.757%
2026-04-13	249.3100	250.030000	246.355000	248.9500	-0.448%	388,560	+17.915%
2026-04-10	249.9100	253.930000	249.290000	250.0700	+0.016%	437,139	+17.387%
2026-04-09	250.4400	252.130000	249.400000	250.0300	-0.742%	394,843	+17.406%
2026-04-08	252.0000	254.140000	250.050000	251.9000	+1.450%	566,137	+16.534%
2026-04-07	247.4500	250.250000	247.390000	248.3000	+0.238%	290,192	+18.224%
2026-04-06	246.2300	249.020000	245.740000	247.7100	+0.150%	266,032	+18.506%
2026-04-02	241.8300	248.390000	240.875000	247.3400	+1.753%	483,300	+18.683%
2026-04-01	241.2200	244.480000	240.540000	243.0800	+0.446%	407,113	+20.763%
2026-03-31	243.7300	244.420000	239.740000	242.0000	-0.251%	665,263	+21.302%
2026-03-30	241.9500	244.750000	240.730000	242.6100	+1.252%	466,160	+20.997%
2026-03-27	244.3000	244.300000	238.460000	239.6100	-1.682%	483,756	+22.512%
2026-03-26	241.4200	245.200000	241.420000	243.7100	+0.648%	537,719	+20.451%
2026-03-25	244.9500	245.595000	241.530000	242.1400	-0.559%	605,905	+21.232%
2026-03-24	240.9800	245.460000	239.960000	243.5000	+0.379%	302,074	+20.554%
2026-03-23	244.5100	247.680000	242.280000	242.5800	+0.995%	806,711	+21.012%
2026-03-20	246.4700	247.390000	239.990000	240.1900	-2.473%	878,813	+22.216%
2026-03-19	246.1800	248.290000	245.420000	246.2800	-0.170%	507,298	+19.194%
2026-03-18	249.2900	250.270000	246.290000	246.7000	-1.737%	448,374	+18.991%
2026-03-17	251.1200	252.360000	249.420000	251.0600	+0.787%	341,135	+16.924%
2026-03-16	252.6400	254.370000	248.110000	249.1000	-0.340%	454,608	+17.844%
2026-03-13	255.0100	255.240000	249.120000	249.9500	-0.569%	516,115	+17.443%
2026-03-12	248.9400	254.160000	248.505000	251.3800	+0.464%	485,812	+16.775%
2026-03-11	251.6900	253.140000	247.770000	250.2200	-1.601%	604,748	+17.317%
2026-03-10	253.8700	257.200000	251.145000	254.2900	-0.411%	554,040	+15.439%
2026-03-09	252.9900	256.650000	249.010000	255.3400	+0.082%	650,341	+14.964%
2026-03-06	255.9500	256.250000	250.510000	255.1300	-1.204%	324,488	+15.059%
2026-03-05	253.8500	258.480000	253.420000	258.2400	+0.847%	404,348	+13.673%
2026-03-04	253.5200	256.540000	252.550000	256.0700	+0.223%	360,400	+14.637%
2026-03-03	251.7900	256.560000	248.860000	255.5000	-0.207%	349,824	+14.892%
2026-03-02	252.0300	257.240000	252.030000	256.0300	+0.361%	488,261	+14.655%
2026-02-27	259.8300	260.590000	253.360000	255.1100	-2.904%	900,552	+15.068%
2026-02-26	260.6600	263.940000	260.000000	262.7400	+1.081%	421,366	+11.726%
2026-02-25	257.9300	260.340000	256.270000	259.9300	+0.592%	518,134	+12.934%
2026-02-24	255.1400	258.895000	253.360000	258.4000	+1.202%	344,266	+13.603%
2026-02-23	254.9500	258.905000	253.600000	255.3300	+0.318%	559,906	+14.969%
2026-02-20	255.9000	256.535000	253.425000	254.5200	+0.035%	528,584	+15.335%
2026-02-19	254.6800	257.000000	252.360000	254.4300	-0.683%	254,306	+15.376%
2026-02-18	253.3000	256.660000	251.760000	256.1800	+1.117%	383,322	+14.587%
2026-02-17	252.7000	254.170000	249.990000	253.3500	+0.872%	431,972	+15.867%
2026-02-13	252.1400	254.360000	250.010000	251.1600	-0.080%	509,954	+16.878%
2026-02-12	264.5000	264.500000	249.460000	251.3600	-3.845%	821,879	+16.785%
2026-02-11	262.9800	266.490000	260.750000	261.4100	-0.419%	514,216	+12.295%
2026-02-10	258.4400	263.070000	257.615000	262.5100	+1.827%	515,345	+11.824%
2026-02-09	256.7700	259.230000	255.560000	257.8000	-0.101%	419,185	+13.867%
2026-02-06	251.5000	258.740000	251.500000	258.0600	+2.612%	947,087	+13.753%
2026-02-05	250.0100	253.245000	246.990000	251.4900	-0.428%	1,206,037	+16.724%
2026-02-04	248.1400	254.080000	247.980000	252.5700	+2.011%	779,962	+16.225%
2026-02-03	247.8000	251.100000	245.700000	247.5900	-0.350%	598,828	+18.563%
2026-02-02	252.0500	252.190000	248.410000	248.4600	-1.354%	459,915	+18.148%
2026-01-30	252.3700	252.960000	246.120000	251.8700	+0.796%	678,245	+16.548%
2026-01-29	247.7500	250.550000	246.050000	249.8800	+1.792%	565,285	+17.476%
2026-01-28	252.2600	253.080000	244.630000	245.4800	-2.483%	542,609	+19.582%
2026-01-27	252.1000	254.170000	251.710000	251.7300	-0.474%	432,586	+16.613%
2026-01-26	255.4400	255.440000	251.660000	252.9300	-0.453%	446,252	+16.060%
2026-01-23	254.2900	254.980000	251.210000	254.0800	+0.447%	589,605	+15.534%
2026-01-22	257.0300	259.480000	252.785000	252.9500	-1.668%	547,443	+16.051%
2026-01-21	257.5500	258.890000	254.265000	257.2400	+0.386%	597,875	+14.115%
2026-01-20	254.3700	257.100000	253.580000	256.2500	-0.782%	678,252	+14.556%
2026-01-16	253.2200	259.340000	252.550000	258.2700	+1.874%	565,950	+13.660%
2026-01-15	254.4300	255.030000	252.650000	253.5200	+0.134%	409,838	+15.790%
2026-01-14	249.6900	254.400000	249.690000	253.1800	+1.304%	635,033	+15.945%
2026-01-13	250.0900	251.000000	247.690000	249.9200	-0.068%	588,555	+17.458%
2026-01-12	251.4300	253.330000	249.200000	250.0900	-0.370%	665,657	+17.378%
2026-01-09	255.3100	257.260000	248.570000	251.0200	-2.308%	802,820	+16.943%
2026-01-08	249.6600	258.920000	249.660000	256.9500	+2.346%	470,862	+14.244%
2026-01-07	258.0500	258.900000	249.760000	251.0600	-2.163%	767,844	+16.924%
2026-01-06	251.9900	257.640000	251.610000	256.6100	+1.403%	694,963	+14.395%
2026-01-05	255.5000	256.450000	252.200000	253.0600	-1.491%	748,384	+16.000%
2026-01-02	259.0200	260.460000	254.930000	256.8900	-1.830%	540,625	+14.271%
2025-12-31	264.0800	264.390000	261.476817	261.6800	-0.849%	414,682	+12.179%
2025-12-30	262.9900	264.480000	262.642591	263.9200	+0.354%	268,301	+11.227%
2025-12-29	263.3000	263.460000	261.650000	262.9900	+0.317%	242,202	+11.620%
2025-12-26	260.8700	262.220000	259.910000	262.1600	+0.398%	265,321	+11.974%
2025-12-24	260.6000	262.200000	259.490000	261.1200	+0.551%	167,297	+12.420%
2025-12-23	261.1300	261.130000	257.765000	259.6900	-0.441%	291,538	+13.039%
2025-12-22	257.0000	261.855000	256.090000	260.8400	+1.340%	810,812	+12.540%
2025-12-19	260.0300	260.920000	257.370000	257.3900	-1.410%	1,207,586	+14.049%
2025-12-18	263.5700	263.570000	260.440000	261.0700	-0.526%	489,834	+12.441%
2025-12-17	255.5800	264.120000	255.415000	262.4500	+2.744%	542,419	+11.850%
2025-12-16	258.2500	259.070000	252.560000	255.4400	-1.473%	626,501	+14.919%
2025-12-15	259.2000	260.155000	257.375000	259.2600	+0.637%	614,198	+13.226%
2025-12-12	259.6600	261.250000	257.595000	257.6200	-0.198%	763,445	+13.947%
2025-12-11	256.6400	259.005000	255.250000	258.1300	+1.144%	480,836	+13.722%
2025-12-10	252.4000	257.230000	252.400000	255.2100	+1.193%	635,248	+15.023%
2025-12-09	253.4100	255.580000	250.780000	252.2000	-0.008%	486,324	+16.396%
2025-12-08	255.4000	255.700000	252.010000	252.2200	-1.234%	412,674	+16.386%
2025-12-05	256.7900	258.780000	255.000000	255.3700	-0.854%	314,333	+14.951%
2025-12-04	259.9800	262.100000	257.160000	257.5700	-0.851%	396,523	+13.969%
2025-12-03	260.3300	262.870000	259.570000	259.7800	-0.364%	459,692	+12.999%
2025-12-02	260.5400	261.710000	258.240000	260.7300	+0.188%	438,051	+12.588%
2025-12-01	261.4300	263.905000	260.060000	260.2400	-1.282%	458,807	+12.800%
2025-11-28	261.8400	264.700000	261.165000	263.6200	+0.572%	142,150	+11.353%
2025-11-26	259.6500	263.772600	259.650000	262.1200	+0.368%	264,436	+11.991%
2025-11-25	260.1600	263.591900	259.750000	261.1600	+0.350%	383,686	+12.402%
2025-11-24	260.7600	262.100000	259.100000	260.2500	-0.364%	492,045	+12.795%
2025-11-21	256.1000	262.170000	256.100000	261.2000	+2.139%	392,201	+12.385%
2025-11-20	257.1200	258.610000	254.980000	255.7300	+0.432%	457,375	+14.789%
2025-11-19	254.4100	255.940000	251.450000	254.6300	+0.414%	251,995	+15.285%
2025-11-18	253.0500	255.050000	251.140000	253.5800	+0.511%	310,961	+15.762%
2025-11-17	255.7400	255.820000	251.655000	252.2900	-0.903%	385,944	+16.354%
2025-11-14	253.8500	256.970000	252.330000	254.5900	+0.386%	398,240	+15.303%
2025-11-13	252.4500	255.910000	252.020000	253.6100	-0.533%	524,411	+15.749%
2025-11-12	260.1000	262.120000	253.940000	254.9700	-2.575%	911,798	+15.131%
2025-11-11	261.0900	263.130600	259.410000	261.7100	+0.600%	328,623	+12.166%
2025-11-10	259.2100	261.510000	256.010000	260.1500	-0.104%	451,188	+12.839%
2025-11-07	256.9700	260.420000	256.145000	260.4200	+1.623%	644,701	+12.722%
2025-11-06	259.9800	260.580000	256.140000	256.2600	-1.575%	431,268	+14.552%
2025-11-05	257.0000	261.510000	255.940000	260.3600	+1.481%	552,845	+12.748%
2025-11-04	253.8400	256.850000	252.045000	256.5600	+0.881%	563,784	+14.418%
2025-11-03	248.2800	254.650000	247.400000	254.3200	+1.013%	620,016	+15.425%
2025-10-31	249.5100	257.170000	248.170000	251.7700	+0.781%	861,218	+16.595%
2025-10-30	250.1600	255.400000	243.250000	249.8200	+1.068%	1,097,303	+17.505%
2025-10-29	253.8700	254.740000	246.620000	247.1800	-3.502%	856,992	+18.760%
2025-10-28	261.0200	262.860000	255.750000	256.1500	-2.352%	510,127	+14.601%
2025-10-27	264.6200	264.620000	261.654900	262.3200	-0.884%	434,114	+11.905%
2025-10-24	264.3900	265.880000	263.760000	264.6600	+0.341%	306,320	+10.916%
2025-10-23	265.6100	266.580000	260.610000	263.7600	-0.174%	388,835	+11.294%
2025-10-22	262.4600	265.000000	261.010000	264.2200	+0.855%	703,298	+11.101%
2025-10-21	261.2900	263.875000	260.680000	261.9800	+0.452%	472,150	+12.051%
2025-10-20	260.4100	261.805000	258.800000	260.8000	+0.455%	377,080	+12.558%
2025-10-17	258.0800	260.120000	256.201200	259.6200	+0.784%	522,637	+13.069%
2025-10-16	257.5600	258.690000	254.420000	257.6000	+0.175%	610,622	+13.956%
2025-10-15	259.6900	263.059900	255.430000	257.1500	-0.856%	739,134	+14.155%
2025-10-14	257.3300	259.458300	255.715000	259.3700	+0.695%	525,204	+13.178%
2025-10-13	255.8600	258.820000	255.860000	257.5800	+0.672%	363,228	+13.965%
2025-10-10	259.2200	260.090000	254.560000	255.8600	-1.231%	507,278	+14.731%
2025-10-09	263.1800	263.410000	258.320000	259.0500	-1.167%	304,500	+13.318%
2025-10-08	260.9700	263.335000	260.400000	262.1100	+0.011%	241,876	+11.995%
2025-10-07	261.5000	264.670000	260.245000	262.0800	+0.283%	243,324	+12.008%
2025-10-06	264.4700	264.665000	260.420000	261.3400	-1.183%	357,421	+12.325%
2025-10-03	264.6600	267.330000	264.250000	264.4700	+0.224%	311,276	+10.996%
2025-10-02	265.8600	267.660000	263.350000	263.8800	-1.017%	403,876	+11.244%
2025-10-01	268.6600	270.490000	265.370000	266.5900	-0.400%	381,172	+10.113%
2025-09-30	262.4900	268.220000	262.330000	267.6600	+0.541%	358,856	+9.673%
2025-09-29	264.8200	268.530000	264.795000	266.2200	-0.590%	446,025	+10.266%
2025-09-26	264.5400	268.040000	263.670000	267.8000	+1.570%	321,332	+9.615%
2025-09-25	264.4600	265.465000	263.200000	263.6600	-0.351%	430,945	+11.337%
2025-09-24	268.7300	269.000000	264.230000	264.5900	-1.213%	286,711	+10.945%
2025-09-23	267.5200	268.640000	266.000000	267.8400	+0.544%	263,324	+9.599%
2025-09-22	266.7900	267.220000	264.147500	266.3900	-0.434%	366,150	+10.196%
2025-09-19	268.0800	269.920000	267.160000	267.5500	-0.402%	858,674	+9.718%
2025-09-18	266.5300	269.605000	265.350000	268.6300	+0.901%	385,045	+9.277%
2025-09-17	265.6300	270.840000	265.280000	266.2300	+0.256%	379,292	+10.262%
2025-09-16	265.3800	266.890000	264.000000	265.5500	+0.348%	496,676	+10.544%
2025-09-15	267.1000	267.285000	264.330000	264.6300	-0.921%	740,539	+10.928%
2025-09-12	269.3800	270.130000	266.030000	267.0900	-0.640%	259,285	+9.907%
2025-09-11	263.5300	269.520000	263.000000	268.8100	+1.961%	288,054	+9.204%
2025-09-10	268.6200	270.365000	263.475000	263.6400	-1.942%	276,006	+11.345%
2025-09-09	265.1900	269.140000	265.060000	268.8600	+1.186%	256,432	+9.183%
2025-09-08	265.2800	266.590000	264.160000	265.7100	-0.899%	319,123	+10.478%
2025-09-05	265.8900	269.885000	264.750000	268.1200	+1.369%	418,315	+9.485%
2025-09-04	263.2500	264.560000	258.820000	264.5000	+1.143%	435,810	+10.983%
2025-09-03	259.5000	262.185000	259.500000	261.5100	+0.349%	385,480	+12.252%
2025-09-02	268.2600	268.355000	260.240000	260.6000	-3.556%	384,156	+12.644%
2025-08-29	267.3700	270.680000	267.370000	270.2100	+0.858%	388,675	+8.638%
2025-08-28	266.2700	268.230000	264.790000	267.9100	+0.108%	322,311	+9.570%
2025-08-27	264.1500	268.080000	264.150000	267.6200	+1.076%	351,619	+9.689%
2025-08-26	266.2900	267.080000	264.400000	264.7700	-0.260%	364,915	+10.870%
2025-08-25	265.7500	266.670000	263.290000	265.4600	-0.484%	274,796	+10.582%
2025-08-22	264.2300	268.700000	264.230000	266.7500	+1.518%	394,420	+10.047%
2025-08-21	260.1000	263.240000	260.070000	262.7600	+0.275%	359,693	+11.718%
2025-08-20	262.3600	266.810000	262.040000	262.0400	-0.122%	612,661	+12.025%
2025-08-19	258.2700	262.670000	256.975000	262.3600	+2.301%	680,641	+11.888%
2025-08-18	259.4300	259.910000	256.460000	256.4600	-1.126%	508,302	+14.462%
2025-08-15	255.8900	259.590000	255.242900	259.3800	+1.241%	378,401	+13.174%
2025-08-14	255.5900	258.280000	253.500000	256.2000	-0.978%	370,208	+14.578%
2025-08-13	255.2000	259.230000	253.310000	258.7300	+1.866%	382,531	+13.458%
2025-08-12	252.9800	254.295000	250.810000	253.9900	+0.758%	382,793	+15.575%
2025-08-11	253.2900	256.000000	251.140000	252.0800	-0.986%	437,271	+16.451%
2025-08-08	258.1600	258.160000	253.960000	254.5900	-0.945%	367,413	+15.303%
2025-08-07	255.7200	258.535000	254.310000	257.0200	+0.982%	581,443	+14.213%
2025-08-06	257.6900	258.810000	253.250000	254.5200	-1.104%	889,295	+15.335%
2025-08-05	255.4500	260.915000	254.810000	257.3600	+1.104%	761,267	+14.062%
2025-08-04	255.5400	258.640000	254.370000	254.5500	-0.845%	723,537	+15.321%
2025-08-01	264.2200	264.220000	253.220000	256.7200	-1.330%	830,760	+14.346%
2025-07-31	265.0500	267.060000	258.800000	260.1800	-3.084%	1,256,368	+12.826%
2025-07-30	284.8600	285.280000	266.980000	268.4600	-7.641%	2,675,568	+9.346%
2025-07-29	283.0700	291.470000	282.500000	290.6700	+2.652%	657,570	+0.991%
2025-07-28	286.0500	289.890000	283.085000	283.1600	-1.359%	365,064	+3.669%
2025-07-25	287.6000	287.750000	284.760000	287.0600	-0.122%	310,194	+2.261%
2025-07-24	291.6800	291.960000	287.330000	287.4100	-1.767%	328,096	+2.136%
2025-07-23	292.8100	294.090000	290.550000	292.5800	+0.178%	379,001	+0.332%
2025-07-22	285.6600	292.720000	285.660000	292.0600	+2.477%	354,643	+0.510%
2025-07-21	288.5900	290.000000	284.710000	285.0000	-0.825%	327,703	+3.000%
2025-07-18	287.4500	289.290000	285.904700	287.3700	+0.122%	301,097	+2.151%
2025-07-17	286.3000	288.570000	285.710100	287.0200	+0.329%	276,030	+2.275%
2025-07-16	281.0600	286.310000	278.620000	286.0800	+2.015%	360,410	+2.611%
2025-07-15	284.2600	285.400000	278.560000	280.4300	-1.444%	402,447	+4.679%
2025-07-14	286.6100	288.960000	284.330000	284.5400	-0.729%	404,498	+3.167%
2025-07-11	284.3550	287.160000	282.150000	286.6300	-0.045%	528,926	+2.414%
2025-07-10	285.0100	288.955000	281.420000	286.7600	+0.695%	374,542	+2.368%
2025-07-09	285.9000	287.605000	284.420000	284.7800	-0.420%	468,134	+3.080%
2025-07-08	281.6600	287.242605	280.710100	285.9800	+0.843%	393,858	+2.647%
2025-07-07	284.4700	287.850000	281.585000	283.5900	-0.215%	293,673	+3.512%
2025-07-03	282.9100	285.865000	277.690000	284.2000	+0.282%	194,453	+3.290%
2025-07-02	283.7600	284.750000	278.400000	283.4000	-0.481%	433,397	+3.582%
2025-07-01	283.3300	287.365000	276.875000	284.7700	+0.483%	677,329	+3.083%
2025-06-30	282.5000	283.620000	277.374300	283.4000	-0.704%	559,515	+3.582%
2025-06-27	289.1100	291.020000	283.590000	285.4100	-0.803%	579,734	+2.852%
2025-06-26	283.6800	288.290000	280.200000	287.7200	+2.065%	603,044	+2.026%
2025-06-25	282.8400	286.130000	278.035000	281.9000	-1.444%	666,167	+4.133%
2025-06-24	289.0700	289.070000	284.210000	286.0300	+0.080%	487,081	+2.629%
2025-06-23	284.3000	288.165000	281.430000	285.8000	+0.513%	299,340	+2.712%
2025-06-20	284.8900	287.200000	281.690000	284.3400	+0.116%	607,549	+3.239%
2025-06-18	284.1200	286.330000	282.860000	284.0100	+0.166%	327,786	+3.359%
2025-06-17	285.1400	285.960000	282.027000	283.5400	-0.565%	334,195	+3.530%
2025-06-16	286.9100	287.166200	283.765000	285.1500	+0.243%	267,721	+2.946%
2025-06-13	286.6700	290.000000	281.580000	284.4600	-1.826%	438,329	+3.196%
2025-06-12	286.3600	289.820000	284.650000	289.7500	+1.244%	574,918	+1.311%
2025-06-11	288.1700	289.060000	284.770000	286.1900	-0.584%	648,754	+2.572%
2025-06-10	285.2300	288.160000	284.540000	287.8700	+1.463%	655,918	+1.973%
2025-06-09	278.4500	285.595000	276.975000	283.7200	+1.659%	399,113	+3.465%
2025-06-06	279.1900	282.572000	276.315000	279.0900	+0.342%	344,969	+5.181%
2025-06-05	282.2100	284.260000	277.740000	278.1400	-1.634%	676,800	+5.540%
2025-06-04	279.3800	284.270000	278.220000	282.7600	+0.687%	562,754	+3.816%
2025-06-03	283.1600	283.510000	277.785000	280.8300	-1.345%	609,337	+4.529%
2025-06-02	281.5600	285.000000	277.220000	284.6600	+0.268%	412,823	+3.123%
2025-05-30	279.8000	284.750000	278.110000	283.9000	+0.645%	820,599	+3.399%
2025-05-29	278.6600	283.240000	277.660000	282.0800	+1.406%	416,016	+4.066%
2025-05-28	275.4400	278.570000	273.795000	278.1700	+1.300%	479,591	+5.529%
2025-05-27	272.3400	275.810000	269.430000	274.6000	+1.904%	394,898	+6.901%
2025-05-23	272.8700	272.990000	269.100000	269.4700	-1.567%	411,902	+8.936%
2025-05-22	278.6400	278.640000	273.000000	273.7600	-1.465%	242,998	+7.229%
2025-05-21	286.5200	286.520000	277.420000	277.8300	-3.363%	693,384	+5.658%
2025-05-20	284.2900	289.120000	282.370000	287.5000	+0.353%	484,909	+2.104%
2025-05-19	285.4200	288.070000	284.860000	286.4900	-0.769%	189,542	+2.464%
2025-05-16	286.2500	288.910000	283.210000	288.7100	+1.149%	422,440	+1.676%
2025-05-15	279.7200	285.440000	277.830000	285.4300	+2.437%	379,238	+2.845%
2025-05-14	280.4600	280.460000	275.500000	278.6400	-0.769%	447,709	+5.351%
2025-05-13	286.2500	286.250000	278.330000	280.8000	-1.921%	380,793	+4.541%
2025-05-12	285.4200	287.690000	284.250000	286.3000	+1.277%	238,942	+2.532%
2025-05-09	281.5600	283.440000	275.880000	282.6900	+0.369%	214,022	+3.842%
2025-05-08	286.0300	286.580000	281.430000	281.6500	-1.155%	438,298	+4.225%
2025-05-07	286.8800	288.520000	284.650000	284.9400	-0.451%	608,883	+3.022%
2025-05-06	287.3000	287.729900	283.720000	286.2300	-0.721%	213,141	+2.557%
2025-05-05	291.2600	293.290000	286.430000	288.3100	-1.540%	653,304	+1.817%
2025-05-02	288.0100	293.850000	288.010000	292.8200	+2.935%	413,258	+0.249%
2025-05-01	279.1900	286.635000	276.375000	284.4700	+1.906%	412,394	+3.192%
2025-04-30	275.3900	279.260000	269.650000	279.1500	+1.450%	731,060	+5.159%
2025-04-29	276.3800	277.085000	273.240000	275.1600	-0.868%	437,614	+6.683%
2025-04-28	275.1500	278.250000	274.830000	277.5700	+0.751%	510,551	+5.757%
2025-04-25	276.2800	277.025000	273.415000	275.5000	-0.398%	241,805	+6.552%
2025-04-24	278.2800	280.160000	274.880000	276.6000	-0.177%	360,883	+6.128%
2025-04-23	279.8800	284.600000	274.130000	277.0900	+0.261%	368,921	+5.940%
2025-04-22	275.8400	277.595000	272.600000	276.3700	+2.023%	403,131	+6.216%
2025-04-21	272.3000	274.720000	267.220000	270.8900	-1.598%	253,560	+8.365%
2025-04-17	273.0100	279.050000	273.010000	275.2900	+1.247%	361,682	+6.633%
2025-04-16	272.3300	278.500000	271.235000	271.9000	-0.545%	615,790	+7.962%
2025-04-15	274.0300	277.790000	273.025000	273.3900	+0.268%	697,507	+7.374%
2025-04-14	265.4800	273.330000	264.560000	272.6600	+3.484%	596,782	+7.662%
2025-04-11	259.9600	266.045000	254.775000	263.4800	+0.240%	552,261	+11.413%
2025-04-10	269.2500	274.035000	258.630000	262.8500	-3.346%	737,038	+11.680%
2025-04-09	249.0000	273.135000	243.850000	271.9500	+6.794%	892,648	+7.943%
2025-04-08	270.2700	270.270000	251.680000	254.6500	-2.950%	563,007	+15.276%
2025-04-07	268.1300	276.700000	256.180000	262.3900	-3.188%	708,843	+11.875%
2025-04-04	288.3800	289.910000	270.930000	271.0300	-7.923%	686,909	+8.309%
2025-04-03	305.3700	307.000000	292.590000	294.3500	-4.183%	627,200	-0.272%
2025-04-02	304.1300	308.520000	302.430300	307.2000	+0.553%	516,037	-4.443%
2025-04-01	306.9900	308.150000	301.705000	305.5100	-0.346%	411,415	-3.915%
2025-03-31	304.7300	309.070000	302.800000	306.5700	+0.186%	568,094	-4.247%
2025-03-28	306.8400	306.840000	303.270000	306.0000	+0.394%	288,731	-4.069%
2025-03-27	306.9600	310.100000	304.300000	304.8000	-0.467%	287,599	-3.691%
2025-03-26	304.0900	307.270000	302.540000	306.2300	+1.063%	469,675	-4.141%
2025-03-25	305.1600	308.220000	300.120000	303.0100	-0.724%	363,543	-3.122%
2025-03-24	301.2500	305.510000	299.430000	305.2200	+1.720%	332,604	-3.823%
2025-03-21	301.3000	303.510000	295.850000	300.0600	-0.669%	786,584	-2.170%
2025-03-20	300.4500	303.510000	297.335000	302.0800	+0.946%	424,564	-2.824%
2025-03-19	298.7700	301.680000	296.235000	299.2500	+0.117%	333,314	-1.905%
2025-03-18	300.5900	302.670000	295.250300	298.9000	-0.463%	387,213	-1.790%
2025-03-17	294.5900	301.970000	294.590000	300.2900	+1.790%	395,644	-2.244%
2025-03-14	290.3400	295.800000	289.080000	295.0100	+2.214%	527,078	-0.495%
2025-03-13	292.9800	294.240000	287.220000	288.6200	-1.455%	326,227	+1.708%
2025-03-12	294.6400	295.720000	291.030000	292.8800	-0.900%	339,561	+0.229%
2025-03-11	300.8000	300.800000	291.700000	295.5400	-1.197%	422,228	-0.673%
2025-03-10	300.8700	304.570000	298.260000	299.1200	-0.868%	361,546	-1.862%
2025-03-07	302.2400	306.750000	299.520000	301.7400	+0.100%	408,162	-2.714%
2025-03-06	305.3400	305.340000	298.100000	301.4400	-2.200%	394,415	-2.617%
2025-03-05	303.9500	308.660000	303.000000	308.2200	+0.205%	244,139	-4.760%
2025-03-04	314.0900	316.290000	307.220000	307.5900	-1.995%	369,517	-4.565%
2025-03-03	311.6400	315.700000	311.168200	313.8500	+0.732%	422,097	-6.468%
2025-02-28	306.7900	312.100000	306.385000	311.5700	+2.520%	756,655	-5.784%
2025-02-27	300.9600	305.780000	300.960000	303.9100	+0.783%	288,512	-3.409%
2025-02-26	301.3000	305.000000	300.520000	301.5500	+0.103%	301,363	-2.653%
2025-02-25	299.5600	303.030000	299.560000	301.2400	+0.928%	345,065	-2.553%
2025-02-24	295.5300	301.460000	292.200000	298.4700	+1.266%	414,117	-1.648%
2025-02-21	295.2300	296.390000	291.660000	294.7400	+0.112%	332,713	-0.404%
2025-02-20	290.6300	295.280000	289.915000	294.4100	+1.102%	488,668	-0.292%
2025-02-19	288.0400	292.905000	288.040000	291.2000	+0.144%	509,788	+0.807%
2025-02-18	288.0800	292.020000	287.370000	290.7800	+0.836%	580,197	+0.953%
2025-02-14	291.8600	293.790000	287.680000	288.3700	-1.114%	424,738	+1.796%
2025-02-13	291.2100	292.429900	289.670000	291.6200	+0.413%	413,359	+0.662%
2025-02-12	285.8500	294.045000	285.850000	290.4200	-0.401%	347,233	+1.078%
2025-02-11	287.9300	291.620000	287.715000	291.5900	+0.130%	452,424	+0.672%
2025-02-10	292.0800	292.695000	286.820000	291.2100	-0.318%	409,626	+0.804%
2025-02-07	298.0500	299.660000	291.550000	292.1400	-1.989%	424,621	+0.483%
2025-02-06	296.6800	300.340000	295.500000	298.0700	+0.771%	632,488	-1.516%
2025-02-05	283.0000	297.260000	282.865000	295.7900	+3.012%	722,154	-0.757%
2025-02-04	284.0200	287.960000	281.110000	287.1400	+0.967%	518,944	+2.232%
2025-02-03	281.1200	287.390000	280.330000	284.3900	-0.063%	384,572	+3.221%
2025-01-31	280.8000	284.690000	278.270000	284.5700	+1.213%	501,927	+3.156%
2025-01-30	279.7500	283.410000	278.840000	281.1600	+1.641%	268,898	+4.407%
2025-01-29	281.2700	282.650000	275.760000	276.6200	-1.629%	199,016	+6.120%
2025-01-28	282.3600	286.310000	280.290000	281.2000	-0.668%	260,638	+4.392%
2025-01-27	279.0000	286.720000	278.270000	283.0900	+1.857%	371,209	+3.695%
2025-01-24	276.3300	278.440000	274.450000	277.9300	+0.108%	401,764	+5.620%
2025-01-23	279.6600	280.225000	274.450000	277.6300	-0.811%	443,242	+5.734%
2025-01-22	282.0300	282.990000	278.610000	279.9000	-1.872%	413,701	+4.877%
2025-01-21	284.3300	287.140000	282.440000	285.2400	+0.646%	315,963	+2.913%
2025-01-17	284.6000	285.205000	282.620000	283.4100	-0.120%	357,759	+3.578%

document.getElementById("JkthjP").onerror = function(){this.style.display='none';}; .dark-mode .LP9D1M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LP9D1M{ color: #333333; background-color: white; border: 2px solid #333333; }ESSEssex Property Trust, Incstock NYSE

ESS
Essex Property Trust, Inc
stock NYSE