NYSE - Delayed Quote USD

Essex Property Trust, Inc. (ESS)

247.21 -0.53 (-0.21%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 245.96 247.52 244.49 247.21 247.21 466,800
Apr 24, 2024 239.37 248.95 239.37 247.74 247.74 396,600
Apr 23, 2024 240.58 243.99 240.03 242.15 242.15 557,100
Apr 22, 2024 236.10 240.80 235.40 239.89 239.89 381,800
Apr 19, 2024 234.77 237.50 234.77 235.17 235.17 335,800
Apr 18, 2024 233.54 234.51 230.90 233.97 233.97 285,000
Apr 17, 2024 233.16 234.93 231.49 232.65 232.65 342,600
Apr 16, 2024 234.26 234.38 231.89 232.70 232.70 294,100
Apr 15, 2024 240.82 241.28 234.26 235.59 235.59 248,400
Apr 12, 2024 243.23 243.99 237.93 239.29 239.29 376,300
Apr 11, 2024 246.03 246.31 240.97 244.25 244.25 378,600
Apr 10, 2024 243.18 244.88 242.29 244.01 244.01 434,500
Apr 9, 2024 244.33 249.74 244.33 249.59 249.59 315,100
Apr 8, 2024 239.56 244.80 239.56 243.50 243.50 286,100
Apr 5, 2024 234.45 238.77 234.45 237.68 237.68 170,200
Apr 4, 2024 240.98 241.20 235.19 235.98 235.98 253,200
Apr 3, 2024 234.64 238.06 233.08 237.50 237.50 239,400
Apr 2, 2024 238.03 238.03 234.45 235.50 235.50 294,600
Apr 1, 2024 246.48 246.48 239.39 239.67 239.67 293,000
Mar 28, 2024 243.34 245.62 242.45 244.81 244.81 350,000
Mar 27, 2024 2.45 Dividend
Mar 27, 2024 237.50 241.52 237.50 241.41 241.41 258,600
Mar 26, 2024 239.85 240.73 237.72 237.73 235.28 324,100
Mar 25, 2024 241.28 243.30 238.33 239.53 237.06 310,100
Mar 22, 2024 244.38 245.01 240.17 241.99 239.50 360,000
Mar 21, 2024 241.50 244.80 240.16 244.01 241.50 315,100
Mar 20, 2024 234.36 241.61 234.36 240.70 238.22 353,200
Mar 19, 2024 237.95 238.95 235.42 236.13 233.70 244,900
Mar 18, 2024 240.12 240.12 236.69 237.60 235.15 305,400
Mar 15, 2024 235.03 239.84 235.03 239.07 236.61 562,300
Mar 14, 2024 240.92 241.01 234.64 237.13 234.69 409,100
Mar 13, 2024 240.08 243.10 240.08 242.34 239.84 278,900
Mar 12, 2024 241.58 244.06 238.74 240.63 238.15 300,000
Mar 11, 2024 245.44 247.61 242.74 242.97 240.47 277,700
Mar 8, 2024 244.79 246.50 244.18 245.44 242.91 372,700
Mar 7, 2024 244.79 244.79 241.22 242.50 240.00 515,100
Mar 6, 2024 244.42 245.11 240.63 242.70 240.20 276,700
Mar 5, 2024 241.83 245.54 241.41 242.80 240.30 559,100
Mar 4, 2024 234.77 243.74 233.04 243.58 241.07 697,000
Mar 1, 2024 229.68 234.47 226.84 234.37 231.95 455,600
Feb 29, 2024 232.22 232.94 230.42 231.40 229.02 410,300
Feb 28, 2024 226.36 232.76 226.19 229.63 227.26 445,000
Feb 27, 2024 227.75 229.33 225.85 227.73 225.38 404,300
Feb 26, 2024 229.27 230.38 225.40 225.79 223.46 401,800
Feb 23, 2024 229.87 230.51 227.87 229.34 226.98 917,300
Feb 22, 2024 234.38 235.15 229.94 229.95 227.58 513,000
Feb 21, 2024 234.00 236.01 232.81 235.23 232.81 329,000
Feb 20, 2024 234.55 236.16 232.76 232.95 230.55 627,600
Feb 16, 2024 231.90 236.23 231.90 235.37 232.94 405,300
Feb 15, 2024 229.71 234.70 229.52 234.62 232.20 366,700
Feb 14, 2024 225.99 229.09 225.09 227.26 224.92 457,800
Feb 13, 2024 225.12 225.91 223.06 225.59 223.27 402,200
Feb 12, 2024 230.89 231.27 228.26 230.78 228.40 283,900
Feb 9, 2024 228.69 230.36 228.46 229.80 227.43 276,400
Feb 8, 2024 228.66 229.53 225.81 229.34 226.98 439,200
Feb 7, 2024 232.54 232.54 225.80 229.02 226.66 668,100
Feb 6, 2024 229.48 233.29 229.48 232.97 230.57 421,900
Feb 5, 2024 233.15 233.15 229.90 230.34 227.97 444,300
Feb 2, 2024 234.78 236.62 232.16 236.02 233.59 503,900
Feb 1, 2024 232.50 237.67 230.37 237.60 235.15 574,300
Jan 31, 2024 236.54 238.88 232.83 233.27 230.87 801,200
Jan 30, 2024 234.74 236.46 233.37 234.47 232.05 299,500
Jan 29, 2024 236.35 238.25 235.48 236.90 234.46 280,600
Jan 26, 2024 234.60 236.56 232.46 236.41 233.97 293,100
Jan 25, 2024 236.89 237.87 233.14 233.92 231.51 495,800
Jan 24, 2024 239.97 240.77 234.51 234.66 232.24 441,100
Jan 23, 2024 242.84 242.84 236.91 238.76 236.30 378,800
Jan 22, 2024 242.06 243.07 240.50 242.22 239.72 396,800
Jan 19, 2024 239.38 242.14 237.80 240.85 238.37 700,200
Jan 18, 2024 241.33 241.99 238.46 238.85 236.39 417,300
Jan 17, 2024 245.82 248.54 239.64 241.69 239.20 517,200
Jan 16, 2024 248.27 249.14 246.50 248.77 246.21 422,700
Jan 12, 2024 250.67 251.77 248.21 249.08 246.51 415,900
Jan 11, 2024 245.98 248.27 245.74 248.08 245.52 334,900
Jan 10, 2024 248.18 249.47 246.73 247.88 245.33 319,800
Jan 9, 2024 245.45 249.16 242.92 247.88 245.33 333,500
Jan 8, 2024 243.67 248.36 241.98 248.33 245.77 370,800
Jan 5, 2024 241.66 245.57 240.98 243.58 241.07 476,300
Jan 4, 2024 241.67 245.64 241.67 243.80 241.29 372,100
Jan 3, 2024 247.74 247.82 241.81 242.74 240.24 364,300
Jan 2, 2024 247.01 251.12 247.01 249.87 247.29 328,200
Dec 29, 2023 2.31 Dividend
Dec 29, 2023 248.76 250.50 247.82 247.94 245.38 458,200
Dec 28, 2023 249.60 252.85 249.10 252.75 247.86 329,800
Dec 27, 2023 246.40 249.30 246.14 249.23 244.41 202,600
Dec 26, 2023 244.64 247.47 244.50 247.12 242.34 231,300
Dec 22, 2023 243.38 246.52 243.38 244.37 239.64 267,000
Dec 21, 2023 242.09 242.95 238.32 242.12 237.43 362,700
Dec 20, 2023 245.71 246.33 240.23 240.43 235.78 496,100
Dec 19, 2023 247.29 247.29 244.42 245.84 241.08 443,400
Dec 18, 2023 244.84 247.47 244.16 246.16 241.40 581,400
Dec 15, 2023 246.37 247.00 241.85 244.95 240.21 1,034,800
Dec 14, 2023 243.69 251.48 243.09 248.50 243.69 728,800
Dec 13, 2023 228.55 240.38 227.59 238.39 233.78 483,300
Dec 12, 2023 226.46 228.98 225.30 227.61 223.21 596,300
Dec 11, 2023 225.40 227.12 223.91 227.07 222.68 471,800
Dec 8, 2023 223.81 226.20 223.35 226.11 221.73 331,900
Dec 7, 2023 223.23 226.46 222.30 224.85 220.50 491,100
Dec 6, 2023 222.00 226.14 221.59 223.68 219.35 588,300
Dec 5, 2023 221.10 221.67 218.59 221.51 217.22 374,900
Dec 4, 2023 219.23 223.24 218.95 222.77 218.46 595,300
Dec 1, 2023 214.06 220.90 213.04 220.66 216.39 452,200
Nov 30, 2023 212.76 214.24 211.35 213.46 209.33 583,500
Nov 29, 2023 214.78 216.50 211.60 212.23 208.12 315,700
Nov 28, 2023 211.54 214.64 210.36 212.50 208.39 437,800
Nov 27, 2023 213.80 213.87 212.00 212.18 208.07 334,400
Nov 24, 2023 212.93 214.80 212.24 214.72 210.56 76,600
Nov 22, 2023 215.08 215.08 211.97 212.85 208.73 197,200
Nov 21, 2023 212.60 214.19 211.59 212.66 208.54 258,000
Nov 20, 2023 210.40 213.98 209.17 213.05 208.93 332,400
Nov 17, 2023 212.67 212.72 209.26 211.02 206.94 280,400
Nov 16, 2023 214.62 214.62 211.48 211.57 207.48 264,000
Nov 15, 2023 216.28 218.03 213.31 213.58 209.45 318,900
Nov 14, 2023 211.47 218.20 211.47 216.13 211.95 444,300
Nov 13, 2023 208.10 209.27 204.64 205.66 201.68 357,500
Nov 10, 2023 208.23 211.43 207.28 210.65 206.57 333,700
Nov 9, 2023 211.44 211.73 207.10 207.57 203.55 278,500
Nov 8, 2023 210.76 211.35 208.64 210.88 206.80 362,200
Nov 7, 2023 212.50 212.50 208.04 209.39 205.34 284,600
Nov 6, 2023 216.03 216.03 210.20 212.26 208.15 282,400
Nov 3, 2023 214.90 222.16 214.90 217.26 213.06 379,400
Nov 2, 2023 210.23 211.83 208.41 211.76 207.66 895,700
Nov 1, 2023 213.91 213.91 206.60 207.87 203.85 687,000
Oct 31, 2023 211.03 215.54 208.79 213.92 209.78 826,600
Oct 30, 2023 208.78 210.96 205.48 210.04 205.98 603,600
Oct 27, 2023 211.17 215.23 203.85 206.58 202.58 1,199,100
Oct 26, 2023 211.31 213.82 208.13 208.54 204.50 748,400
Oct 25, 2023 214.07 214.37 210.15 210.26 206.19 340,100
Oct 24, 2023 210.47 215.21 210.14 214.70 210.55 439,800
Oct 23, 2023 209.13 212.39 208.55 209.32 205.27 445,400
Oct 20, 2023 214.66 217.03 211.53 211.67 207.57 316,800
Oct 19, 2023 214.32 217.21 213.12 214.30 210.15 361,700
Oct 18, 2023 217.59 218.67 215.17 215.62 211.45 249,000
Oct 17, 2023 218.18 221.22 217.62 219.09 214.85 350,400
Oct 16, 2023 221.38 221.38 217.49 219.50 215.25 589,200
Oct 13, 2023 221.45 221.51 218.28 219.46 215.21 477,300
Oct 12, 2023 221.29 222.52 219.38 220.48 216.21 238,300
Oct 11, 2023 219.49 222.64 219.20 222.30 218.00 343,700
Oct 10, 2023 218.26 221.30 216.72 217.25 213.05 474,400
Oct 9, 2023 214.45 219.53 214.45 218.80 214.57 355,600
Oct 6, 2023 210.54 217.12 209.60 215.93 211.75 435,500
Oct 5, 2023 210.16 212.79 208.83 212.36 208.25 251,700
Oct 4, 2023 209.20 210.07 206.83 209.91 205.85 348,500
Oct 3, 2023 207.77 209.29 206.42 207.34 203.33 415,000
Oct 2, 2023 211.12 213.46 207.94 208.85 204.81 322,100
Sep 29, 2023 213.97 215.63 210.38 212.09 207.99 362,600
Sep 28, 2023 2.31 Dividend
Sep 28, 2023 209.59 212.20 209.59 210.75 206.67 257,200
Sep 27, 2023 215.22 215.63 210.14 210.74 204.40 386,500
Sep 26, 2023 214.83 216.13 212.93 213.67 207.24 269,800
Sep 25, 2023 214.68 216.76 214.00 216.31 209.80 311,000
Sep 22, 2023 218.76 219.44 215.29 215.64 209.15 370,400
Sep 21, 2023 222.62 223.93 218.97 219.08 212.49 464,900
Sep 20, 2023 223.89 226.89 222.65 223.87 217.13 293,800
Sep 19, 2023 224.44 224.44 221.21 222.08 215.40 287,300
Sep 18, 2023 224.35 225.44 221.32 223.85 217.11 386,900
Sep 15, 2023 223.68 226.00 221.91 225.22 218.44 596,400
Sep 14, 2023 225.29 226.52 222.97 225.10 218.32 590,200
Sep 13, 2023 225.46 226.18 221.51 223.00 216.29 375,100
Sep 12, 2023 223.41 225.71 220.82 225.66 218.87 514,800
Sep 11, 2023 225.67 225.75 221.78 224.07 217.33 417,700
Sep 8, 2023 229.53 230.67 223.43 225.29 218.51 683,900
Sep 7, 2023 235.10 235.52 231.04 231.24 224.28 728,400
Sep 6, 2023 235.00 237.31 234.67 236.41 229.29 321,100
Sep 5, 2023 237.65 238.64 235.28 235.79 228.69 240,000
Sep 1, 2023 239.58 239.95 236.65 237.52 230.37 291,700
Aug 31, 2023 239.73 240.56 237.43 238.39 231.21 484,700
Aug 30, 2023 239.79 242.59 239.22 240.16 232.93 280,700
Aug 29, 2023 237.47 239.16 235.73 239.01 231.82 395,800
Aug 28, 2023 238.61 239.81 237.28 238.00 230.84 259,400
Aug 25, 2023 238.71 239.18 236.90 237.24 230.10 347,300
Aug 24, 2023 238.95 243.15 237.22 237.57 230.42 226,500
Aug 23, 2023 235.05 238.17 234.54 238.10 230.93 216,200
Aug 22, 2023 234.45 235.41 232.88 234.05 227.01 214,900
Aug 21, 2023 235.04 236.11 231.18 233.15 226.13 234,100
Aug 18, 2023 234.69 238.54 234.51 236.31 229.20 233,700
Aug 17, 2023 238.56 240.57 236.12 236.45 229.33 267,900
Aug 16, 2023 238.68 239.78 236.12 238.02 230.86 219,500
Aug 15, 2023 237.66 239.76 237.25 238.17 231.00 198,600
Aug 14, 2023 245.00 246.09 239.67 239.95 232.73 346,900
Aug 11, 2023 241.11 245.70 241.11 245.53 238.14 207,900
Aug 10, 2023 242.81 245.43 241.11 242.84 235.53 257,700
Aug 9, 2023 242.01 242.63 240.27 241.32 234.06 243,900
Aug 8, 2023 243.56 243.96 240.81 242.55 235.25 313,400
Aug 7, 2023 244.36 245.96 244.06 245.34 237.96 241,100
Aug 4, 2023 243.24 248.80 243.04 243.92 236.58 342,500
Aug 3, 2023 242.88 244.28 237.88 244.17 236.82 383,200
Aug 2, 2023 242.99 245.75 242.14 244.62 237.26 435,200
Aug 1, 2023 242.05 244.20 241.54 244.04 236.69 655,500
Jul 31, 2023 238.37 246.73 237.10 243.55 236.22 1,892,800
Jul 28, 2023 238.23 240.57 233.82 237.31 230.17 815,200
Jul 27, 2023 240.77 240.77 231.43 231.75 224.77 611,900
Jul 26, 2023 240.12 242.00 237.16 239.45 232.24 471,600
Jul 25, 2023 243.86 244.76 238.19 239.77 232.55 451,100
Jul 24, 2023 246.01 246.89 243.50 244.40 237.04 399,600
Jul 21, 2023 244.50 245.48 242.87 245.14 237.76 393,900
Jul 20, 2023 242.35 244.00 239.24 243.94 236.60 294,600
Jul 19, 2023 240.21 243.91 240.21 243.05 235.73 440,800
Jul 18, 2023 239.54 241.56 237.57 239.79 232.57 463,500
Jul 17, 2023 243.81 246.30 241.95 242.53 235.23 339,000
Jul 14, 2023 243.26 246.23 242.20 245.44 238.05 333,800
Jul 13, 2023 240.15 244.74 239.14 244.43 237.07 479,400
Jul 12, 2023 241.23 243.93 240.62 240.69 233.45 557,800
Jul 11, 2023 235.50 238.29 233.96 238.09 230.92 215,000
Jul 10, 2023 231.73 234.42 231.25 234.29 227.24 342,000
Jul 7, 2023 232.80 234.71 231.45 233.25 226.23 375,900
Jul 6, 2023 231.85 235.37 227.86 234.85 227.78 455,500
Jul 5, 2023 234.07 237.86 233.15 235.23 228.15 390,100
Jul 3, 2023 233.32 237.79 232.69 236.59 229.47 149,400
Jun 30, 2023 235.48 237.54 229.93 234.30 227.25 609,700
Jun 29, 2023 2.31 Dividend
Jun 29, 2023 227.32 233.14 226.30 233.07 226.05 316,500
Jun 28, 2023 229.59 233.30 228.38 230.27 221.10 372,600
Jun 27, 2023 228.99 231.17 227.27 231.03 221.83 376,800
Jun 26, 2023 220.02 228.65 219.68 228.59 219.49 413,400
Jun 23, 2023 224.25 224.67 219.48 220.02 211.26 672,300
Jun 22, 2023 232.12 232.12 223.74 225.00 216.04 534,400
Jun 21, 2023 232.56 233.56 231.09 232.68 223.41 384,100
Jun 20, 2023 235.32 236.16 233.46 234.20 224.87 335,100
Jun 16, 2023 237.01 237.40 235.64 236.92 227.48 729,300
Jun 15, 2023 232.82 234.93 231.71 234.80 225.45 419,100
Jun 14, 2023 234.55 236.07 231.88 233.39 224.09 263,700
Jun 13, 2023 230.01 234.33 229.54 234.25 224.92 370,500
Jun 12, 2023 233.84 233.94 229.34 231.83 222.60 285,200
Jun 9, 2023 233.91 234.75 232.29 234.30 224.97 406,600
Jun 8, 2023 229.08 233.29 226.50 232.99 223.71 495,700
Jun 7, 2023 227.16 231.65 226.46 230.80 221.61 400,800
Jun 6, 2023 226.21 226.21 223.14 225.68 216.69 494,200
Jun 5, 2023 226.44 228.23 224.40 225.22 216.25 538,900
Jun 2, 2023 222.06 229.10 222.00 228.55 219.45 813,900
Jun 1, 2023 215.92 219.91 212.83 219.17 210.44 449,900
May 31, 2023 214.46 217.19 214.00 216.06 207.45 704,600
May 30, 2023 212.50 215.72 211.07 214.51 205.97 539,000
May 26, 2023 206.01 210.99 204.56 210.38 202.00 409,900
May 25, 2023 209.05 210.63 206.70 206.82 198.58 571,600
May 24, 2023 210.85 210.85 207.30 208.24 199.95 425,000
May 23, 2023 211.35 214.21 210.87 211.22 202.81 301,700
May 22, 2023 209.75 213.20 208.89 211.00 202.60 191,900
May 19, 2023 211.75 213.21 209.22 209.78 201.42 236,300
May 18, 2023 209.47 211.97 207.73 209.63 201.28 288,200
May 17, 2023 209.63 211.34 208.05 210.97 202.57 282,800
May 16, 2023 212.37 214.27 208.93 209.14 200.81 250,000
May 15, 2023 213.79 215.20 211.96 214.05 205.52 276,400
May 12, 2023 216.60 217.29 213.43 215.32 206.74 313,500
May 11, 2023 215.05 217.08 214.10 216.98 208.34 211,800
May 10, 2023 219.32 219.36 214.94 216.77 208.14 382,600
May 9, 2023 216.01 217.67 214.01 216.31 207.69 285,600
May 8, 2023 218.80 219.98 217.42 218.63 209.92 267,500
May 5, 2023 218.08 220.49 217.65 220.00 211.24 283,700
May 4, 2023 216.51 218.25 214.19 216.60 207.97 268,600
May 3, 2023 219.40 219.77 215.71 216.65 208.02 395,500
May 2, 2023 219.71 220.74 213.30 217.17 208.52 351,900
May 1, 2023 220.88 224.00 220.50 220.66 211.87 412,800
Apr 28, 2023 213.44 220.85 212.38 219.73 210.98 592,800
Apr 27, 2023 208.74 213.38 208.02 211.46 203.04 434,700
Apr 26, 2023 207.99 210.03 205.32 205.98 197.78 373,400

Related Tickers

MAA Mid-America Apartment Communities, Inc.
127.20
-0.93%
 
AVB AvalonBay Communities, Inc.
191.32
-0.01%
 
CPT Camden Property Trust
98.21
-0.66%
 
EQR Equity Residential
64.88
+0.42%
 
UDR UDR, Inc.
37.97
+0.21%
 
SUI Sun Communities, Inc.
118.92
-1.15%
 
ELS Equity LifeStyle Properties, Inc.
60.75
-0.93%
 
AMH American Homes 4 Rent
35.76
+0.53%
 
NXRT NexPoint Residential Trust, Inc.
32.85
-1.35%
 
INVH Invitation Homes Inc.
34.48
+0.50%