Essex Property Trust Inc. (ESS)
NYSE: ESS
· Real-Time Price · USD
256.12
-2.61 (-1.01%)
At close: Aug 14, 2025, 3:59 PM
256.20
0.03%
After-hours: Aug 14, 2025, 06:18 PM EDT
ESS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 255.59 | 258.28 | 253.50 | 256.20 | 256.20 | -0.98% | 367,455 |
| Aug 13, 2025 | 255.20 | 259.23 | 253.31 | 258.73 | 258.73 | 1.87% | 382,531 |
| Aug 12, 2025 | 252.98 | 254.30 | 250.81 | 253.99 | 253.99 | 0.76% | 382,793 |
| Aug 11, 2025 | 253.29 | 256.00 | 251.14 | 252.08 | 252.08 | -0.99% | 437,300 |
| Aug 8, 2025 | 258.16 | 258.16 | 253.96 | 254.59 | 254.59 | -0.95% | 367,413 |
| Aug 7, 2025 | 255.72 | 258.54 | 254.31 | 257.02 | 257.02 | 0.98% | 581,443 |
| Aug 6, 2025 | 257.69 | 258.81 | 253.25 | 254.52 | 254.52 | -1.10% | 889,300 |
| Aug 5, 2025 | 255.45 | 260.92 | 254.81 | 257.36 | 257.36 | 1.10% | 761,267 |
| Aug 4, 2025 | 255.54 | 258.64 | 254.37 | 254.55 | 254.55 | -0.85% | 723,537 |
| Aug 1, 2025 | 264.22 | 264.22 | 253.22 | 256.72 | 256.72 | -1.33% | 830,800 |
| Jul 31, 2025 | 265.05 | 267.06 | 258.80 | 260.18 | 260.18 | -3.08% | 1,256,400 |
| Jul 30, 2025 | 284.86 | 285.28 | 266.98 | 268.46 | 268.46 | -7.64% | 2,675,600 |
| Jul 29, 2025 | 283.07 | 291.47 | 282.50 | 290.67 | 290.67 | 2.65% | 657,570 |
| Jul 28, 2025 | 286.05 | 289.89 | 283.08 | 283.16 | 283.16 | -1.36% | 365,100 |
| Jul 25, 2025 | 287.60 | 287.75 | 284.76 | 287.06 | 287.06 | -0.12% | 310,200 |
| Jul 24, 2025 | 291.68 | 291.96 | 287.33 | 287.41 | 287.41 | -1.77% | 328,100 |
| Jul 23, 2025 | 292.81 | 294.09 | 290.55 | 292.58 | 292.58 | 0.18% | 379,001 |
| Jul 22, 2025 | 285.66 | 292.72 | 285.66 | 292.06 | 292.06 | 2.48% | 354,643 |
| Jul 21, 2025 | 288.59 | 290.00 | 284.71 | 285.00 | 285.00 | -0.82% | 327,703 |
| Jul 18, 2025 | 287.45 | 289.29 | 285.90 | 287.37 | 287.37 | 0.12% | 301,100 |