Essex Property Trust Inc. (ESS)
294.31
-12.89 (-4.20%)
At close: Apr 03, 2025, 3:59 PM
291.36
-1.00%
After-hours: Apr 03, 2025, 04:08 PM EDT
Essex Property Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 304.13 | 308.52 | 302.43 | 307.20 | 1.69 | 0.55% | 516,037 |
| Apr 1, 2025 | 306.99 | 308.15 | 301.71 | 305.51 | -1.06 | -0.35% | 411,415 |
| Mar 31, 2025 | 304.73 | 309.07 | 302.80 | 306.57 | 0.57 | 0.19% | 568,100 |
| Mar 28, 2025 | 306.84 | 306.84 | 303.27 | 306.00 | 1.20 | 0.39% | 288,731 |
| Mar 27, 2025 | 306.96 | 310.10 | 304.30 | 304.80 | -1.43 | -0.47% | 287,600 |
| Mar 26, 2025 | 304.09 | 307.27 | 302.54 | 306.23 | 3.22 | 1.06% | 574,732 |
| Mar 25, 2025 | 305.16 | 308.22 | 300.12 | 303.01 | -2.21 | -0.72% | 376,238 |
| Mar 24, 2025 | 301.25 | 305.51 | 299.43 | 305.22 | 5.16 | 1.72% | 454,640 |
| Mar 21, 2025 | 301.30 | 303.51 | 295.85 | 300.06 | -2.02 | -0.67% | 849,599 |
| Mar 20, 2025 | 300.45 | 303.51 | 297.33 | 302.08 | 2.83 | 0.95% | 445,325 |
| Mar 19, 2025 | 298.77 | 301.68 | 296.24 | 299.25 | 0.35 | 0.12% | 354,624 |
| Mar 18, 2025 | 300.59 | 302.67 | 295.25 | 298.90 | -1.39 | -0.46% | 436,000 |
| Mar 17, 2025 | 294.59 | 301.97 | 294.59 | 300.29 | 5.28 | 1.79% | 403,812 |
| Mar 14, 2025 | 290.34 | 295.80 | 289.08 | 295.01 | 6.39 | 2.21% | 579,000 |
| Mar 13, 2025 | 292.98 | 294.24 | 287.22 | 288.62 | -4.26 | -1.45% | 332,700 |
| Mar 12, 2025 | 294.64 | 295.72 | 291.03 | 292.88 | -2.66 | -0.90% | 350,572 |
| Mar 11, 2025 | 300.80 | 300.80 | 291.70 | 295.54 | -3.58 | -1.20% | 487,400 |
| Mar 10, 2025 | 300.87 | 304.57 | 298.26 | 299.12 | -2.62 | -0.87% | 483,409 |
| Mar 7, 2025 | 302.24 | 306.75 | 299.52 | 301.74 | 0.30 | 0.10% | 554,600 |
| Mar 6, 2025 | 305.34 | 305.34 | 298.10 | 301.44 | -6.78 | -2.20% | 398,100 |
| Mar 5, 2025 | 303.95 | 308.66 | 303.00 | 308.22 | 0.63 | 0.20% | 275,846 |
| Mar 4, 2025 | 314.09 | 316.29 | 307.22 | 307.59 | -6.26 | -1.99% | 392,729 |
| Mar 3, 2025 | 311.64 | 315.70 | 311.17 | 313.85 | 2.28 | 0.73% | 468,302 |
| Feb 28, 2025 | 306.79 | 312.10 | 306.39 | 311.57 | 7.66 | 2.52% | 884,944 |
| 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 |