Essex Property Trust Inc. (ESS)
313.56
1.99 (0.64%)
At close: Mar 03, 2025, 3:59 PM
313.85
0.09%
After-hours: Mar 03, 2025, 04:10 PM EST
ESS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 306.79 | 312.10 | 306.39 | 311.57 | 7.66 | 2.52% | 837,426 |
| Feb 27, 2025 | 300.96 | 305.78 | 300.96 | 303.91 | 2.36 | 0.78% | 297,602 |
| Feb 26, 2025 | 301.30 | 305.00 | 300.52 | 301.55 | 0.31 | 0.10% | 308,500 |
| Feb 25, 2025 | 299.56 | 303.03 | 299.56 | 301.24 | 2.77 | 0.93% | 357,200 |
| Feb 24, 2025 | 295.53 | 301.46 | 292.20 | 298.47 | 3.73 | 1.27% | 591,900 |
| Feb 21, 2025 | 295.23 | 296.39 | 291.66 | 294.74 | 0.33 | 0.11% | 456,300 |
| Feb 20, 2025 | 290.63 | 295.28 | 289.92 | 294.41 | 3.21 | 1.10% | 492,900 |
| Feb 19, 2025 | 288.04 | 292.90 | 288.04 | 291.20 | 0.42 | 0.14% | 594,142 |
| Feb 18, 2025 | 288.08 | 292.02 | 287.37 | 290.78 | 2.41 | 0.84% | 595,030 |
| Feb 14, 2025 | 291.86 | 293.79 | 287.68 | 288.37 | -3.25 | -1.11% | 441,900 |
| Feb 13, 2025 | 291.21 | 292.43 | 289.67 | 291.62 | 1.20 | 0.41% | 422,323 |
| Feb 12, 2025 | 285.85 | 294.05 | 285.85 | 290.42 | -1.17 | -0.40% | 356,728 |
| Feb 11, 2025 | 287.93 | 291.62 | 287.71 | 291.59 | 0.38 | 0.13% | 460,800 |
| Feb 10, 2025 | 292.08 | 292.70 | 286.82 | 291.21 | -0.93 | -0.32% | 422,800 |
| Feb 7, 2025 | 298.05 | 299.66 | 291.55 | 292.14 | -5.93 | -1.99% | 444,500 |
| Feb 6, 2025 | 296.68 | 300.34 | 295.50 | 298.07 | 2.28 | 0.77% | 683,900 |
| Feb 5, 2025 | 283.00 | 297.26 | 282.87 | 295.79 | 8.65 | 3.01% | 790,919 |
| Feb 4, 2025 | 284.02 | 287.96 | 281.11 | 287.14 | 2.75 | 0.97% | 530,900 |
| Feb 3, 2025 | 281.12 | 287.39 | 280.33 | 284.39 | -0.18 | -0.06% | 407,000 |
| Jan 31, 2025 | 280.80 | 284.69 | 278.27 | 284.57 | 3.41 | 1.21% | 534,526 |
| Jan 30, 2025 | 279.75 | 283.41 | 278.84 | 281.16 | 4.54 | 1.64% | 290,348 |
| Jan 29, 2025 | 281.27 | 282.65 | 275.76 | 276.62 | -4.58 | -1.63% | 282,949 |
| Jan 28, 2025 | 282.36 | 286.31 | 280.29 | 281.20 | -1.89 | -0.67% | 271,051 |
| Jan 27, 2025 | 279.00 | 286.72 | 278.27 | 283.09 | 5.16 | 1.86% | 431,800 |
| Jan 24, 2025 | 276.33 | 278.44 | 274.45 | 277.93 | 0.30 | 0.11% | 411,100 |
| Jan 23, 2025 | 279.66 | 280.23 | 274.45 | 277.63 | -2.27 | -0.81% | 461,100 |
| Jan 22, 2025 | 282.03 | 282.99 | 278.61 | 279.90 | -5.34 | -1.87% | 426,719 |
| Jan 21, 2025 | 284.33 | 287.14 | 282.44 | 285.24 | 1.83 | 0.65% | 363,545 |
| Jan 17, 2025 | 284.60 | 285.21 | 282.62 | 283.41 | -0.34 | -0.12% | 364,616 |
| Jan 16, 2025 | 284.05 | 284.28 | 280.08 | 283.75 | 0.90 | 0.32% | 338,853 |
| Jan 15, 2025 | 289.75 | 291.48 | 281.64 | 282.85 | -1.61 | -0.57% | 499,700 |
| Jan 14, 2025 | 283.08 | 288.40 | 282.80 | 284.46 | 1.51 | 0.53% | 505,838 |
| Jan 13, 2025 | 274.57 | 284.22 | 274.00 | 282.95 | 11.05 | 4.06% | 781,214 |
| Jan 10, 2025 | 270.15 | 277.42 | 269.51 | 271.90 | -0.74 | -0.27% | 1,105,590 |
| Jan 8, 2025 | 270.39 | 273.10 | 267.96 | 272.64 | 2.58 | 0.96% | 541,321 |
| Jan 7, 2025 | 274.72 | 275.75 | 269.56 | 270.06 | -2.73 | -1.00% | 606,744 |
| Jan 6, 2025 | 281.86 | 284.41 | 272.14 | 272.79 | -11.46 | -4.03% | 371,728 |
| Jan 3, 2025 | 279.91 | 284.68 | 279.45 | 284.25 | 4.73 | 1.69% | 331,220 |
| Jan 2, 2025 | 282.40 | 284.62 | 279.08 | 279.52 | -5.92 | -2.07% | 282,743 |
| Dec 31, 2024 | 284.31 | 285.71 | 282.25 | 285.44 | 2.64 | 0.93% | 340,000 |
| Dec 30, 2024 | 282.32 | 283.62 | 278.74 | 282.80 | -1.63 | -0.57% | 249,517 |
| Dec 27, 2024 | 285.90 | 288.55 | 283.43 | 284.43 | -3.28 | -1.14% | 298,700 |
| Dec 26, 2024 | 286.18 | 289.20 | 285.71 | 287.71 | 0.92 | 0.32% | 231,604 |
| Dec 24, 2024 | 284.60 | 286.81 | 282.27 | 286.79 | 2.46 | 0.87% | 121,600 |
| Dec 23, 2024 | 282.31 | 284.94 | 281.10 | 284.33 | 0.57 | 0.20% | 386,497 |
| Dec 20, 2024 | 280.42 | 287.25 | 280.31 | 283.76 | 4.75 | 1.70% | 1,417,600 |
| Dec 19, 2024 | 283.62 | 287.00 | 278.14 | 279.01 | -4.98 | -1.75% | 448,814 |
| Dec 18, 2024 | 293.75 | 297.96 | 283.70 | 283.99 | -10.11 | -3.44% | 430,649 |
| Dec 17, 2024 | 295.00 | 297.37 | 292.71 | 294.10 | -4.95 | -1.66% | 509,245 |
| Dec 16, 2024 | 300.02 | 303.52 | 298.73 | 299.05 | -0.74 | -0.25% | 320,500 |