U.S. markets close in 6 hours 20 minutes

Essex Property Trust, Inc. (ESS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
307.26-0.91 (-0.30%)
As of 9:38AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2021303.74308.57307.13307.26307.265,086
Jun 21, 2021303.74309.54302.48308.17308.17405,900
Jun 18, 2021307.87309.91300.67301.17301.17824,900
Jun 17, 2021309.24309.95306.09308.65308.65284,500
Jun 16, 2021311.82313.75308.77309.02309.02404,900
Jun 15, 2021314.53314.94310.26311.07311.07232,900
Jun 14, 2021313.49315.60312.74315.40315.40351,100
Jun 11, 2021314.75314.75311.23314.11314.11291,700
Jun 10, 2021310.37316.63309.66314.04314.04259,300
Jun 09, 2021313.12313.12309.86310.04310.04321,800
Jun 08, 2021310.62313.40309.93312.07312.07330,300
Jun 07, 2021305.78312.89304.84310.62310.62385,800
Jun 04, 2021309.39309.39303.99305.17305.17299,900
Jun 03, 2021305.96309.20304.77307.82307.82446,900
Jun 02, 2021303.45308.70302.10308.17308.17527,700
Jun 01, 2021295.80302.31295.04301.95301.95288,100
May 28, 2021292.98296.74292.05295.29295.29315,900
May 27, 2021294.50294.68291.48291.50291.50503,000
May 26, 2021293.28294.95291.55293.04293.04268,200
May 25, 2021292.36293.60290.91292.85292.85241,400
May 24, 2021289.57293.77288.62292.36292.36249,700
May 21, 2021288.24290.33287.56288.12288.12306,300
May 20, 2021284.25288.67284.25288.51288.51242,300
May 19, 2021286.71288.54283.42285.32285.32231,900
May 18, 2021288.24292.59286.69290.85290.85289,100
May 17, 2021289.33290.44287.35288.13288.13310,000
May 14, 2021287.85290.03286.91288.37288.37216,400
May 13, 2021281.22289.58280.86287.90287.90195,300
May 12, 2021291.26291.26279.63281.27281.27423,700
May 11, 2021289.91290.77286.61290.53290.53308,400
May 10, 2021290.93293.65289.11291.36291.36345,800
May 07, 2021283.86289.13283.86288.88288.88473,800
May 06, 2021281.66286.98281.07285.29285.29270,000
May 05, 2021282.21282.54279.29280.90280.90296,300
May 04, 2021286.60288.36281.54283.66283.66560,500
May 03, 2021291.20291.20286.15286.81286.81356,500
Apr 30, 2021286.10291.01285.00290.52290.52674,600
Apr 29, 2021288.29289.36283.08286.17286.17504,700
Apr 28, 2021296.00296.32286.12286.97286.97576,500
Apr 27, 2021298.17298.65294.85297.04297.04267,900
Apr 26, 2021299.00300.74295.47296.88296.88300,100
Apr 23, 2021294.84298.80293.64297.34297.34175,800
Apr 22, 2021297.32298.74294.15294.36294.36278,600
Apr 21, 2021294.95297.88293.19297.01297.01178,400
Apr 20, 2021290.45296.24290.45294.87294.87293,700
Apr 19, 2021290.93292.00288.42290.57290.57185,400
Apr 16, 2021291.00291.16287.07289.49289.49300,800
Apr 15, 2021283.20289.51283.20289.16289.16539,600
Apr 14, 2021286.11287.52281.03281.41281.41227,300
Apr 13, 2021283.42286.47282.50286.42286.42377,600
Apr 12, 2021283.61283.95278.26283.72283.72358,200
Apr 09, 2021283.71283.91280.87283.33283.33245,800
Apr 08, 2021281.16283.71280.54281.58281.58327,600
Apr 07, 2021277.30283.49276.17282.83282.83403,200
Apr 06, 2021274.45276.79273.67275.86275.86421,100
Apr 05, 2021279.50279.50273.68275.80275.80554,800
Apr 01, 2021271.93276.63271.51276.49276.49584,000
Mar 31, 2021278.24278.51271.75271.84271.84803,600
Mar 30, 2021277.41279.51276.05278.12278.12282,700
Mar 30, 20212.09 Dividend
Mar 29, 2021283.00283.90276.60278.82276.73386,100
Mar 26, 2021279.03284.58278.98284.33282.20334,200
Mar 25, 2021275.70279.33272.20277.87275.79431,400
Mar 24, 2021275.76280.92274.47276.29274.22382,900
Mar 23, 2021276.32277.51273.27276.21274.14361,500
Mar 22, 2021275.00277.85274.11275.98273.91594,100
Mar 19, 2021284.97284.97274.82275.34273.28673,200
Mar 18, 2021285.28287.17282.72286.00283.86303,400
Mar 17, 2021287.74287.87283.18286.08283.94455,400
Mar 16, 2021293.41294.09284.46286.50284.35404,900
Mar 15, 2021288.13294.79284.84293.76291.56476,100
Mar 12, 2021275.48288.07274.56287.84285.68625,700
Mar 11, 2021272.34278.76271.38277.11275.03366,100
Mar 10, 2021273.29276.06267.67272.67270.63351,600
Mar 09, 2021270.26276.56267.53272.93270.88520,000
Mar 08, 2021266.57273.71264.08272.51270.47498,700
Mar 05, 2021263.65265.70258.02264.89262.90383,800
Mar 04, 2021268.49270.50259.90262.22260.25589,900
Mar 03, 2021261.73270.89261.59267.26265.26560,100
Mar 02, 2021260.00264.74257.85261.77259.81618,500
Mar 01, 2021258.45263.89258.45259.97258.02573,900
Feb 26, 2021260.84260.95254.63254.79252.88533,400
Feb 25, 2021270.31270.31259.91261.05259.09513,400
Feb 24, 2021269.99272.12267.86270.13268.11669,300
Feb 23, 2021265.45270.28264.41269.17267.15421,600
Feb 22, 2021263.00266.95262.58264.12262.14560,500
Feb 19, 2021265.48266.77263.78263.89261.91400,200
Feb 18, 2021266.13266.92264.29264.71262.73244,400
Feb 17, 2021268.14268.14263.69266.77264.77324,300
Feb 16, 2021269.42269.42266.03268.14266.13388,700
Feb 12, 2021270.85271.93267.00269.35267.33457,000
Feb 11, 2021267.27271.93263.79271.60269.56518,900
Feb 10, 2021259.48267.69257.78267.69265.68611,400
Feb 09, 2021259.75261.67256.39259.33257.39365,800
Feb 08, 2021258.05263.31256.50260.57258.62752,000
Feb 05, 2021258.64260.08252.00258.10256.17678,100
Feb 04, 2021247.37255.24246.29252.53250.64653,500
Feb 03, 2021242.13249.34240.19248.19246.33517,200
Feb 02, 2021242.88245.61241.11244.19242.36332,600
Feb 01, 2021240.63242.29236.19242.07240.26374,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...