Essex Property Trust, Inc. (ESS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 287.76 | 288.11 | 284.86 | 288.08 | 288.08 | 312,200 |
| Oct 10, 2024 | 286.69 | 289.45 | 283.72 | 285.31 | 285.31 | 248,100 |
| Oct 09, 2024 | 288.81 | 289.50 | 284.90 | 288.19 | 288.19 | 373,000 |
| Oct 08, 2024 | 290.00 | 290.00 | 285.65 | 288.48 | 288.48 | 473,700 |
| Oct 07, 2024 | 288.28 | 288.74 | 285.79 | 287.91 | 287.91 | 278,600 |
| Oct 04, 2024 | 288.90 | 291.24 | 286.28 | 289.88 | 289.88 | 344,500 |
| Oct 03, 2024 | 293.32 | 293.32 | 288.25 | 289.73 | 289.73 | 294,700 |
| Oct 02, 2024 | 290.14 | 293.39 | 289.18 | 293.04 | 293.04 | 301,500 |
| Oct 01, 2024 | 296.79 | 296.79 | 290.33 | 292.71 | 292.71 | 466,800 |
| Sept 30, 2024 | 290.10 | 296.06 | 290.10 | 295.42 | 295.42 | 641,300 |
| Sept 30, 2024 | 2.45 Dividend | |||||
| Sept 27, 2024 | 296.86 | 296.86 | 292.99 | 294.60 | 292.15 | 390,500 |
| Sept 26, 2024 | 297.58 | 298.32 | 292.76 | 294.17 | 291.72 | 474,100 |
| Sept 25, 2024 | 301.80 | 303.27 | 296.75 | 297.50 | 295.03 | 570,200 |
| Sept 24, 2024 | 302.00 | 305.45 | 300.02 | 300.23 | 297.73 | 765,800 |
| Sept 23, 2024 | 308.21 | 312.39 | 306.98 | 309.65 | 307.07 | 605,300 |
| Sept 20, 2024 | 312.51 | 312.97 | 305.76 | 306.21 | 303.66 | 1,278,100 |
| Sept 19, 2024 | 314.06 | 316.31 | 309.32 | 312.42 | 309.82 | 357,600 |
| Sept 18, 2024 | 313.11 | 316.79 | 311.32 | 312.24 | 309.64 | 237,400 |
| Sept 17, 2024 | 314.45 | 317.73 | 311.35 | 312.14 | 309.54 | 344,600 |
| Sept 16, 2024 | 314.79 | 316.12 | 311.51 | 315.15 | 312.53 | 393,600 |
| Sept 13, 2024 | 311.80 | 314.31 | 309.41 | 314.05 | 311.44 | 372,900 |
| Sept 12, 2024 | 309.10 | 310.25 | 305.31 | 310.22 | 307.64 | 249,200 |
| Sept 11, 2024 | 305.32 | 308.26 | 303.17 | 308.26 | 305.70 | 309,200 |
| Sept 10, 2024 | 301.55 | 308.60 | 300.27 | 308.27 | 305.71 | 267,000 |
| Sept 09, 2024 | 298.98 | 301.58 | 297.13 | 300.05 | 297.55 | 604,600 |
| Sept 06, 2024 | 301.12 | 301.12 | 294.80 | 298.21 | 295.73 | 463,200 |
| Sept 05, 2024 | 304.04 | 306.89 | 299.98 | 302.01 | 299.50 | 305,800 |
| Sept 04, 2024 | 302.95 | 307.75 | 300.23 | 301.63 | 299.12 | 358,000 |
| Sept 03, 2024 | 300.65 | 304.00 | 299.29 | 302.69 | 300.17 | 270,200 |
| Aug 30, 2024 | 298.66 | 302.05 | 297.42 | 301.79 | 299.28 | 400,000 |
| Aug 29, 2024 | 295.63 | 299.71 | 294.53 | 298.05 | 295.57 | 320,400 |
| Aug 28, 2024 | 297.00 | 297.71 | 294.14 | 296.09 | 293.63 | 341,400 |
| Aug 27, 2024 | 292.65 | 295.67 | 292.00 | 295.54 | 293.08 | 325,500 |
| Aug 26, 2024 | 298.19 | 298.19 | 292.89 | 294.62 | 292.17 | 181,300 |
| Aug 23, 2024 | 291.58 | 296.28 | 289.07 | 296.09 | 293.63 | 300,500 |
| Aug 22, 2024 | 290.00 | 290.64 | 287.37 | 290.34 | 287.93 | 258,900 |
| Aug 21, 2024 | 287.14 | 289.77 | 286.19 | 289.21 | 286.80 | 230,300 |
| Aug 20, 2024 | 285.42 | 288.02 | 285.17 | 287.14 | 284.75 | 294,000 |
| Aug 19, 2024 | 284.36 | 287.29 | 283.71 | 285.41 | 283.04 | 160,300 |
| Aug 16, 2024 | 285.91 | 286.02 | 281.26 | 284.01 | 281.65 | 375,400 |
| Aug 15, 2024 | 285.89 | 286.90 | 283.98 | 285.00 | 282.63 | 321,800 |
| Aug 14, 2024 | 284.58 | 288.51 | 282.74 | 286.16 | 283.78 | 220,500 |
| Aug 13, 2024 | 284.10 | 285.76 | 282.60 | 284.46 | 282.09 | 183,800 |
| Aug 12, 2024 | 281.04 | 282.43 | 279.22 | 281.59 | 279.25 | 250,800 |
| Aug 09, 2024 | 279.82 | 283.26 | 277.71 | 282.64 | 280.29 | 270,900 |
| Aug 08, 2024 | 278.58 | 280.91 | 276.32 | 279.29 | 276.97 | 240,600 |
| Aug 07, 2024 | 280.05 | 284.01 | 277.03 | 277.43 | 275.12 | 365,200 |
| Aug 06, 2024 | 272.00 | 283.34 | 272.00 | 280.39 | 278.06 | 564,300 |
| Aug 05, 2024 | 280.02 | 281.98 | 272.59 | 272.62 | 270.35 | 514,600 |
| Aug 02, 2024 | 285.68 | 288.90 | 278.82 | 281.66 | 279.32 | 590,000 |
| Aug 01, 2024 | 280.30 | 285.83 | 278.01 | 285.69 | 283.31 | 829,100 |
| Jul 31, 2024 | 277.76 | 288.42 | 273.10 | 278.36 | 276.05 | 1,436,200 |
| Jul 30, 2024 | 287.11 | 287.56 | 279.96 | 280.80 | 278.46 | 577,000 |
| Jul 29, 2024 | 286.92 | 286.92 | 282.16 | 286.00 | 283.62 | 458,000 |
| Jul 26, 2024 | 284.43 | 287.50 | 282.78 | 286.74 | 284.36 | 234,400 |
| Jul 25, 2024 | 286.30 | 289.26 | 278.77 | 282.72 | 280.37 | 282,600 |
| Jul 24, 2024 | 291.22 | 292.37 | 285.39 | 285.96 | 283.58 | 232,100 |
| Jul 23, 2024 | 290.17 | 292.03 | 289.32 | 291.06 | 288.64 | 254,200 |
| Jul 22, 2024 | 284.79 | 290.68 | 284.48 | 290.13 | 287.72 | 465,400 |
| Jul 19, 2024 | 285.64 | 286.59 | 281.79 | 284.79 | 282.42 | 347,900 |
| Jul 18, 2024 | 283.19 | 289.08 | 281.96 | 284.14 | 281.78 | 230,100 |
| Jul 17, 2024 | 280.00 | 284.94 | 278.67 | 283.98 | 281.62 | 294,600 |
| Jul 16, 2024 | 277.48 | 279.38 | 276.15 | 278.75 | 276.43 | 352,600 |
| Jul 15, 2024 | 274.81 | 279.51 | 273.25 | 276.09 | 273.79 | 384,400 |
| Jul 12, 2024 | 279.41 | 279.41 | 273.99 | 274.33 | 272.05 | 371,200 |
| Jul 11, 2024 | 280.51 | 282.82 | 277.26 | 278.41 | 276.09 | 308,700 |
| Jul 10, 2024 | 277.60 | 277.75 | 273.55 | 276.38 | 274.08 | 180,100 |
| Jul 09, 2024 | 272.90 | 276.99 | 271.51 | 275.97 | 273.67 | 273,600 |
| Jul 08, 2024 | 272.70 | 273.85 | 270.70 | 273.10 | 270.83 | 275,700 |
| Jul 05, 2024 | 270.08 | 272.64 | 268.41 | 272.24 | 269.98 | 268,600 |
| Jul 03, 2024 | 272.61 | 273.93 | 269.48 | 269.60 | 267.36 | 176,600 |
| Jul 02, 2024 | 273.99 | 274.96 | 271.94 | 272.99 | 270.72 | 233,500 |
| Jul 01, 2024 | 270.23 | 273.42 | 269.12 | 272.82 | 270.55 | 366,400 |
| Jun 28, 2024 | 273.31 | 274.63 | 269.39 | 272.20 | 269.94 | 649,500 |
| Jun 28, 2024 | 2.45 Dividend | |||||
| Jun 27, 2024 | 273.37 | 274.62 | 270.63 | 273.38 | 268.68 | 422,500 |
| Jun 26, 2024 | 272.71 | 276.28 | 272.13 | 273.23 | 268.53 | 292,100 |
| Jun 25, 2024 | 277.73 | 278.49 | 274.47 | 275.62 | 270.88 | 204,700 |
| Jun 24, 2024 | 278.85 | 282.45 | 278.06 | 279.19 | 274.39 | 368,400 |
| Jun 21, 2024 | 281.56 | 281.56 | 276.69 | 278.22 | 273.43 | 911,100 |
| Jun 20, 2024 | 282.60 | 283.55 | 277.60 | 280.08 | 275.26 | 372,100 |
| Jun 18, 2024 | 283.07 | 284.77 | 280.53 | 284.59 | 279.69 | 321,600 |
| Jun 17, 2024 | 275.85 | 282.29 | 275.82 | 281.29 | 276.45 | 514,300 |
| Jun 14, 2024 | 274.85 | 279.09 | 272.50 | 278.50 | 273.71 | 414,600 |
| Jun 13, 2024 | 272.20 | 275.35 | 270.94 | 275.20 | 270.47 | 433,300 |
| Jun 12, 2024 | 271.75 | 273.66 | 270.14 | 271.44 | 266.77 | 291,900 |
| Jun 11, 2024 | 267.36 | 269.25 | 265.53 | 265.64 | 261.07 | 266,700 |
| Jun 10, 2024 | 267.44 | 272.48 | 267.44 | 269.37 | 264.74 | 295,300 |
| Jun 07, 2024 | 265.35 | 268.93 | 265.35 | 268.07 | 263.46 | 262,100 |
| Jun 06, 2024 | 267.12 | 269.36 | 265.82 | 268.32 | 263.70 | 200,300 |
| Jun 05, 2024 | 263.06 | 268.42 | 260.87 | 268.08 | 263.47 | 247,800 |
| Jun 04, 2024 | 260.70 | 265.00 | 260.70 | 263.81 | 259.27 | 292,800 |
| Jun 03, 2024 | 261.60 | 262.98 | 258.43 | 260.63 | 256.15 | 317,300 |
| May 31, 2024 | 257.45 | 260.28 | 256.22 | 259.79 | 255.32 | 489,400 |
| May 30, 2024 | 255.04 | 255.85 | 254.08 | 255.60 | 251.20 | 197,300 |
| May 29, 2024 | 251.79 | 253.37 | 249.46 | 252.91 | 248.56 | 370,700 |
| May 28, 2024 | 261.18 | 261.57 | 254.90 | 255.33 | 250.94 | 289,600 |
| May 24, 2024 | 259.38 | 259.92 | 258.16 | 259.40 | 254.94 | 225,600 |
| May 23, 2024 | 262.54 | 263.36 | 257.88 | 257.97 | 253.53 | 211,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.