ESS
Essex Property Trust, Inc. NYQ · ESS
$292.93
-4.49
(-1.51%)
Neutral · +0.30σ
Price alert —
Loading…
Sign in to get a one-time email the moment ESS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $294.48 | $300.00 | $291.04 | $292.93 | 0.4M |
| 2026-07-16 | $293.40 | $299.13 | $293.40 | $297.42 | 0.6M |
| 2026-07-15 | $300.02 | $300.64 | $292.45 | $292.79 | 0.4M |
| 2026-07-14 | $297.90 | $298.68 | $295.89 | $298.13 | 0.5M |
| 2026-07-13 | $295.08 | $299.19 | $294.81 | $297.48 | 0.5M |
| 2026-07-10 | $292.78 | $294.29 | $291.12 | $293.55 | 0.5M |
| 2026-07-09 | $292.08 | $295.28 | $290.83 | $291.12 | 0.4M |
| 2026-07-08 | $295.47 | $297.17 | $291.52 | $291.58 | 0.5M |
| 2026-07-07 | $300.00 | $303.35 | $295.87 | $298.32 | 0.8M |
| 2026-07-06 | $300.00 | $300.00 | $294.87 | $298.00 | 0.4M |
| 2026-07-02 | $293.05 | $298.36 | $293.05 | $298.33 | 0.4M |
| 2026-07-01 | $293.27 | $299.29 | $292.83 | $295.18 | 0.4M |
| 2026-06-30 | $290.43 | $293.86 | $288.65 | $291.59 | 0.4M |
| 2026-06-29 | $294.37 | $296.07 | $292.83 | $295.93 | 0.5M |
| 2026-06-26 | $288.54 | $295.85 | $288.30 | $295.34 | 0.6M |
| 2026-06-25 | $281.99 | $286.29 | $281.99 | $285.57 | 0.3M |
| 2026-06-24 | $275.01 | $282.61 | $275.00 | $281.65 | 0.4M |
| 2026-06-23 | $278.12 | $279.90 | $276.39 | $279.30 | 0.4M |
| 2026-06-22 | $273.52 | $277.42 | $271.66 | $276.28 | 0.6M |
| 2026-06-18 | $276.60 | $277.67 | $273.53 | $273.71 | 1.0M |
| 2026-06-17 | $280.23 | $281.44 | $273.19 | $274.40 | 0.4M |
| 2026-06-16 | $282.19 | $284.08 | $279.27 | $280.56 | 0.3M |
| 2026-06-15 | $281.83 | $285.19 | $280.33 | $281.39 | 0.4M |
| 2026-06-12 | $281.27 | $284.07 | $280.73 | $283.75 | 0.4M |
| 2026-06-11 | $284.28 | $286.70 | $280.10 | $280.59 | 0.5M |
| 2026-06-10 | $286.29 | $287.64 | $284.21 | $284.64 | 0.4M |
| 2026-06-09 | $282.54 | $285.63 | $280.60 | $284.78 | 0.4M |
| 2026-06-08 | $287.89 | $287.89 | $280.99 | $282.00 | 0.6M |
| 2026-06-05 | $283.67 | $288.31 | $283.67 | $285.43 | 0.4M |
| 2026-06-04 | $281.18 | $284.64 | $279.24 | $284.61 | 0.6M |
| 2026-06-03 | $276.30 | $280.25 | $276.30 | $277.79 | 0.3M |
| 2026-06-02 | $280.10 | $280.10 | $275.79 | $277.57 | 0.4M |
| 2026-06-01 | $274.29 | $280.74 | $273.60 | $276.93 | 0.7M |
| 2026-05-29 | $275.89 | $278.12 | $271.76 | $272.64 | 0.7M |
| 2026-05-28 | $276.67 | $276.85 | $274.29 | $276.44 | 0.4M |
| 2026-05-27 | $277.54 | $279.50 | $276.79 | $276.83 | 0.5M |
| 2026-05-26 | $274.55 | $278.53 | $274.55 | $277.25 | 0.4M |
| 2026-05-22 | $274.92 | $277.93 | $273.45 | $276.70 | 0.4M |
| 2026-05-21 | $274.43 | $275.85 | $268.04 | $273.80 | 0.6M |
| 2026-05-20 | $272.10 | $275.55 | $271.48 | $275.03 | 0.5M |
| 2026-05-19 | $270.27 | $272.98 | $268.80 | $272.63 | 0.5M |
| 2026-05-18 | $268.31 | $273.92 | $268.31 | $272.24 | 0.5M |
| 2026-05-15 | $268.22 | $270.78 | $265.22 | $267.06 | 0.8M |
| 2026-05-14 | $273.00 | $273.00 | $268.16 | $268.53 | 0.6M |
| 2026-05-13 | $267.26 | $271.96 | $265.68 | $271.94 | 0.4M |
| 2026-05-12 | $270.18 | $270.18 | $265.63 | $268.64 | 0.3M |
| 2026-05-11 | $265.62 | $269.22 | $264.98 | $268.77 | 0.4M |
| 2026-05-08 | $267.25 | $267.39 | $263.49 | $263.55 | 0.4M |
| 2026-05-07 | $267.09 | $268.83 | $264.48 | $267.37 | 0.4M |
| 2026-05-06 | $267.68 | $269.62 | $266.70 | $267.26 | 0.3M |
| 2026-05-05 | $265.09 | $268.53 | $264.17 | $266.69 | 0.3M |
| 2026-05-04 | $266.46 | $267.87 | $262.01 | $264.67 | 0.4M |
| 2026-05-01 | $263.32 | $265.25 | $258.49 | $263.35 | 0.4M |
| 2026-04-30 | $265.78 | $267.96 | $260.12 | $263.21 | 0.7M |
| 2026-04-29 | $269.33 | $270.35 | $259.37 | $264.92 | 1.0M |
| 2026-04-28 | $260.29 | $269.37 | $259.05 | $267.88 | 0.7M |
| 2026-04-27 | $255.49 | $258.95 | $255.40 | $256.83 | 0.6M |
| 2026-04-24 | $255.20 | $256.22 | $253.20 | $255.37 | 0.4M |
| 2026-04-23 | $253.03 | $256.23 | $252.78 | $255.06 | 0.4M |
| 2026-04-22 | $254.08 | $254.86 | $250.60 | $252.19 | 0.3M |
| 2026-04-21 | $257.98 | $258.98 | $253.15 | $253.16 | 0.3M |
| 2026-04-20 | $252.98 | $258.81 | $252.98 | $258.54 | 0.3M |
| 2026-04-17 | $248.76 | $255.51 | $248.56 | $254.97 | 0.5M |
| 2026-04-16 | $250.00 | $252.98 | $246.90 | $248.00 | 0.4M |
| 2026-04-15 | $251.30 | $252.34 | $249.17 | $251.71 | 0.4M |
| 2026-04-14 | $250.38 | $251.72 | $248.16 | $251.42 | 0.5M |
| 2026-04-13 | $249.31 | $250.03 | $246.36 | $248.95 | 0.4M |
| 2026-04-10 | $249.91 | $253.93 | $249.29 | $250.07 | 0.4M |
| 2026-04-09 | $250.44 | $252.13 | $249.40 | $250.03 | 0.4M |
| 2026-04-08 | $252.00 | $254.14 | $250.05 | $251.90 | 0.6M |
| 2026-04-07 | $247.45 | $250.25 | $247.39 | $248.30 | 0.3M |
| 2026-04-06 | $246.23 | $249.02 | $245.74 | $247.71 | 0.3M |
| 2026-04-02 | $241.83 | $248.39 | $240.88 | $247.34 | 0.5M |
| 2026-04-01 | $241.22 | $244.48 | $240.54 | $243.08 | 0.4M |
| 2026-03-31 | $243.73 | $244.42 | $239.74 | $242.00 | 0.7M |
| 2026-03-30 | $241.95 | $244.75 | $240.73 | $242.61 | 0.5M |
| 2026-03-27 | $244.30 | $244.30 | $238.46 | $239.61 | 0.5M |
| 2026-03-26 | $241.42 | $245.20 | $241.42 | $243.71 | 0.5M |
| 2026-03-25 | $244.95 | $245.60 | $241.53 | $242.14 | 0.6M |
| 2026-03-24 | $240.98 | $245.46 | $239.96 | $243.50 | 0.3M |
| 2026-03-23 | $244.51 | $247.68 | $242.28 | $242.58 | 0.8M |
| 2026-03-20 | $246.47 | $247.39 | $239.99 | $240.19 | 0.9M |
| 2026-03-19 | $246.18 | $248.29 | $245.42 | $246.28 | 0.5M |
| 2026-03-18 | $249.29 | $250.27 | $246.29 | $246.70 | 0.4M |
| 2026-03-17 | $251.12 | $252.36 | $249.42 | $251.06 | 0.3M |
| 2026-03-16 | $252.64 | $254.37 | $248.11 | $249.10 | 0.5M |
| 2026-03-13 | $255.01 | $255.24 | $249.12 | $249.95 | 0.5M |
| 2026-03-12 | $248.94 | $254.16 | $248.51 | $251.38 | 0.5M |
| 2026-03-11 | $251.69 | $253.14 | $247.77 | $250.22 | 0.6M |
| 2026-03-10 | $253.87 | $257.20 | $251.15 | $254.29 | 0.6M |
| 2026-03-09 | $252.99 | $256.65 | $249.01 | $255.34 | 0.7M |
| 2026-03-06 | $255.95 | $256.25 | $250.51 | $255.13 | 0.3M |
| 2026-03-05 | $253.85 | $258.48 | $253.42 | $258.24 | 0.4M |
| 2026-03-04 | $253.52 | $256.54 | $252.55 | $256.07 | 0.4M |
| 2026-03-03 | $251.79 | $256.56 | $248.86 | $255.50 | 0.3M |
| 2026-03-02 | $252.03 | $257.24 | $252.03 | $256.03 | 0.5M |
| 2026-02-27 | $259.83 | $260.59 | $253.36 | $255.11 | 0.9M |
| 2026-02-26 | $260.66 | $263.94 | $260.00 | $262.74 | 0.4M |
| 2026-02-25 | $257.93 | $260.34 | $256.27 | $259.93 | 0.5M |
| 2026-02-24 | $255.14 | $258.90 | $253.36 | $258.40 | 0.3M |
| 2026-02-23 | $254.95 | $258.91 | $253.60 | $255.33 | 0.6M |
| 2026-02-20 | $255.90 | $256.54 | $253.43 | $254.52 | 0.5M |
| 2026-02-19 | $254.68 | $257.00 | $252.36 | $254.43 | 0.3M |
| 2026-02-18 | $253.30 | $256.66 | $251.76 | $256.18 | 0.4M |
| 2026-02-17 | $252.70 | $254.17 | $249.99 | $253.35 | 0.4M |
| 2026-02-13 | $252.14 | $254.36 | $250.01 | $251.16 | 0.5M |
| 2026-02-12 | $264.50 | $264.50 | $249.46 | $251.36 | 0.8M |
| 2026-02-11 | $262.98 | $266.49 | $260.75 | $261.41 | 0.5M |
| 2026-02-10 | $258.44 | $263.07 | $257.62 | $262.51 | 0.5M |
| 2026-02-09 | $256.77 | $259.23 | $255.56 | $257.80 | 0.4M |
| 2026-02-06 | $251.50 | $258.74 | $251.50 | $258.06 | 0.9M |
| 2026-02-05 | $250.01 | $253.25 | $246.99 | $251.49 | 1.2M |
| 2026-02-04 | $248.14 | $254.08 | $247.98 | $252.57 | 0.8M |
| 2026-02-03 | $247.80 | $251.10 | $245.70 | $247.59 | 0.6M |
| 2026-02-02 | $252.05 | $252.19 | $248.41 | $248.46 | 0.5M |
| 2026-01-30 | $252.37 | $252.96 | $246.12 | $251.87 | 0.7M |
| 2026-01-29 | $247.75 | $250.55 | $246.05 | $249.88 | 0.6M |
| 2026-01-28 | $252.26 | $253.08 | $244.63 | $245.48 | 0.5M |
| 2026-01-27 | $252.10 | $254.17 | $251.71 | $251.73 | 0.4M |
| 2026-01-26 | $255.44 | $255.44 | $251.66 | $252.93 | 0.4M |
| 2026-01-23 | $254.29 | $254.98 | $251.21 | $254.08 | 0.6M |
| 2026-01-22 | $257.03 | $259.48 | $252.79 | $252.95 | 0.5M |
| 2026-01-21 | $257.55 | $258.89 | $254.27 | $257.24 | 0.6M |
| 2026-01-20 | $254.37 | $257.10 | $253.58 | $256.25 | 0.7M |