Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Essex Property Trust, Inc. (ESS)

276.37
+5.48
+(2.02%)
At close: April 22 at 4:00:02 PM EDT
280.51
+4.14
+(1.50%)
Pre-Market: 4:05:05 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025275.84277.60272.60276.37276.37403,100
Apr 21, 2025272.30274.72267.22270.89270.89253,600
Apr 17, 2025273.01279.05273.01275.29275.29361,600
Apr 16, 2025272.33278.50271.24271.90271.90615,800
Apr 15, 2025274.03277.79273.02273.39273.39697,500
Apr 14, 2025265.48273.33264.56272.66272.66596,800
Apr 11, 2025259.96266.05254.78263.48263.48552,300
Apr 10, 2025269.25274.04258.63262.85262.85737,000
Apr 9, 2025249.00273.14243.85271.95271.95892,600
Apr 8, 2025270.27270.27251.68254.65254.65563,000
Apr 7, 2025268.13276.70256.18262.39262.39708,800
Apr 4, 2025288.38289.91270.93271.03271.03686,900
Apr 3, 2025305.37307.00292.59294.35294.35627,200
Apr 2, 2025304.13308.52302.43307.20307.20516,000
Apr 1, 2025306.99308.15301.71305.51305.51411,400
Mar 31, 2025 2.57 Dividend
Mar 31, 2025304.73309.07302.80306.57306.57568,100
Mar 28, 2025306.84306.84303.27306.00303.43288,700
Mar 27, 2025306.96310.10304.30304.80302.24287,600
Mar 26, 2025304.09307.27302.54306.23303.66574,700
Mar 25, 2025305.16308.22300.12303.01300.47376,200
Mar 24, 2025301.25305.51299.43305.22302.66454,600
Mar 21, 2025301.30303.51295.85300.06297.54849,500
Mar 20, 2025300.45303.51297.33302.08299.54445,300
Mar 19, 2025298.77301.68296.24299.25296.74354,600
Mar 18, 2025300.59302.67295.25298.90296.39436,000
Mar 17, 2025294.59301.97294.59300.29297.77403,800
Mar 14, 2025290.34295.80289.08295.01292.53579,000
Mar 13, 2025292.98294.24287.22288.62286.20332,700
Mar 12, 2025294.64295.72291.03292.88290.42350,500
Mar 11, 2025300.80300.80291.70295.54293.06487,400
Mar 10, 2025300.87304.57298.26299.12296.61483,400
Mar 7, 2025302.24306.75299.52301.74299.21554,600
Mar 6, 2025305.34305.34298.10301.44298.91398,100
Mar 5, 2025303.95308.66303.00308.22305.63275,800
Mar 4, 2025314.09316.29307.22307.59305.01392,700
Mar 3, 2025311.64315.70311.17313.85311.21468,300
Feb 28, 2025306.79312.10306.39311.57308.95884,900
Feb 27, 2025300.96305.78300.96303.91301.36297,600
Feb 26, 2025301.30305.00300.52301.55299.02308,500
Feb 25, 2025299.56303.03299.56301.24298.71357,200
Feb 24, 2025295.53301.46292.20298.47295.96591,900
Feb 21, 2025295.23296.39291.66294.74292.26456,300
Feb 20, 2025290.63295.28289.92294.41291.94492,900
Feb 19, 2025288.04292.90288.04291.20288.75594,100
Feb 18, 2025288.08292.02287.37290.78288.34595,000
Feb 14, 2025291.86293.79287.68288.37285.95441,900
Feb 13, 2025291.21292.43289.67291.62289.17422,300
Feb 12, 2025285.85294.05285.85290.42287.98356,700
Feb 11, 2025287.93291.62287.71291.59289.14460,800
Feb 10, 2025292.08292.70286.82291.21288.76422,800
Feb 7, 2025298.05299.66291.55292.14289.69444,500
Feb 6, 2025296.68300.34295.50298.07295.57683,900
Feb 5, 2025283.00297.26282.87295.79293.31790,900
Feb 4, 2025284.02287.96281.11287.14284.73530,900
Feb 3, 2025281.12287.39280.33284.39282.00407,000
Jan 31, 2025280.80284.69278.27284.57282.18534,500
Jan 30, 2025279.75283.41278.84281.16278.80290,300
Jan 29, 2025281.27282.65275.76276.62274.30282,900
Jan 28, 2025282.36286.31280.29281.20278.84271,000
Jan 27, 2025279.00286.72278.27283.09280.71431,800
Jan 24, 2025276.33278.44274.45277.93275.60411,100
Jan 23, 2025279.66280.23274.45277.63275.30461,100
Jan 22, 2025282.03282.99278.61279.90277.55426,700
Jan 21, 2025284.33287.14282.44285.24282.84363,500
Jan 17, 2025284.60285.21282.62283.41281.03364,600
Jan 16, 2025284.05284.28280.08283.75281.37338,800
Jan 15, 2025289.75291.48281.64282.85280.47499,700
Jan 14, 2025283.08288.40282.80284.46282.07505,800
Jan 13, 2025274.57284.22274.00282.95280.57781,200
Jan 10, 2025270.15277.42269.51271.90269.621,105,500
Jan 8, 2025270.39273.10267.96272.64270.35541,300
Jan 7, 2025274.72275.75269.56270.06267.79606,700
Jan 6, 2025281.86284.41272.14272.79270.50371,700
Jan 3, 2025279.91284.68279.45284.25281.86331,200
Jan 2, 2025 2.45 Dividend
Jan 2, 2025282.40284.62279.08279.52277.17282,700
Dec 31, 2024284.31285.71282.25285.44280.61340,000
Dec 30, 2024282.32283.62278.74282.80278.02249,500
Dec 27, 2024285.90288.55283.43284.43279.62298,700
Dec 26, 2024286.18289.20285.71287.71282.84231,600
Dec 24, 2024284.60286.81282.27286.79281.94121,600
Dec 23, 2024282.31284.94281.10284.33279.52386,400
Dec 20, 2024280.42287.25280.31283.76278.961,417,600
Dec 19, 2024283.62287.00278.14279.01274.29448,700
Dec 18, 2024293.75297.96283.70283.99279.19430,600
Dec 17, 2024295.00297.37292.71294.10289.13509,200
Dec 16, 2024300.02303.52298.73299.05293.99320,500
Dec 13, 2024301.41303.25298.55299.79294.72213,400
Dec 12, 2024298.23306.33296.65302.30297.19241,800
Dec 11, 2024300.13302.00296.82298.04293.00293,900
Dec 10, 2024301.75301.76295.90297.63292.60372,900
Dec 9, 2024299.83301.53296.83301.00295.91421,700
Dec 6, 2024301.65301.65298.46300.10295.03319,000
Dec 5, 2024298.96302.31298.89299.67294.60261,800
Dec 4, 2024301.87301.87299.33301.39296.29272,600
Dec 3, 2024305.50305.50300.96301.00295.91322,900
Dec 2, 2024308.50308.50302.93304.09298.95295,200
Nov 29, 2024313.31313.70309.66310.46305.21238,700
Nov 27, 2024312.00314.65311.52312.84307.55220,700
Nov 26, 2024310.00311.25308.24309.75304.51284,800
Nov 25, 2024306.87311.74305.38309.60304.36432,900
Nov 22, 2024304.63309.14304.63305.53300.36213,700
Nov 21, 2024300.62306.16299.91304.34299.19241,500
Nov 20, 2024299.96300.97297.57300.59295.51244,200
Nov 19, 2024301.81302.73298.66301.78296.68269,700
Nov 18, 2024300.63303.32300.13302.54297.42250,300
Nov 15, 2024302.67303.59299.67301.76296.66328,600
Nov 14, 2024305.72306.89302.46302.74297.62250,400
Nov 13, 2024303.63308.37303.13307.28302.08253,700
Nov 12, 2024304.05305.55300.73300.81295.72253,000
Nov 11, 2024304.71308.14303.80304.14299.00239,700
Nov 8, 2024298.32305.99298.05304.66299.51441,800
Nov 7, 2024293.76297.58292.41296.54291.53340,600
Nov 6, 2024294.23299.48290.56293.76288.79836,400
Nov 5, 2024279.08291.01276.22291.00286.08364,000
Nov 4, 2024275.71280.71275.60280.61275.86361,500
Nov 1, 2024283.23284.61276.46276.97272.29485,400
Oct 31, 2024291.07291.42283.71283.86279.06594,200
Oct 30, 2024298.00298.70292.00294.02289.05470,700
Oct 29, 2024299.76299.93295.99298.43293.38342,500
Oct 28, 2024298.18300.43296.46299.67294.60319,900
Oct 25, 2024303.49303.49295.21295.65290.65228,200
Oct 24, 2024301.44302.27299.31301.76296.66337,500
Oct 23, 2024294.39301.89294.39299.96294.89343,100
Oct 22, 2024290.91294.88290.91293.40288.44212,000
Oct 21, 2024293.42295.12288.94291.37286.44346,300
Oct 18, 2024295.70297.69294.60296.50291.49198,700
Oct 17, 2024297.10298.74293.15294.25289.27291,800
Oct 16, 2024292.86297.82292.86297.48292.45224,900
Oct 15, 2024292.93297.10291.96292.62287.67471,600
Oct 14, 2024287.88292.00286.27291.35286.42192,800
Oct 11, 2024287.76288.11284.86288.08283.21312,200
Oct 10, 2024286.69289.45283.72285.31280.49248,100
Oct 9, 2024288.81289.50284.90288.19283.32373,000
Oct 8, 2024290.00290.00285.65288.48283.60473,700
Oct 7, 2024288.28288.74285.79287.91283.04278,600
Oct 4, 2024288.90291.24286.28289.88284.98344,500
Oct 3, 2024293.32293.32288.25289.73284.83294,700
Oct 2, 2024290.14293.39289.18293.04288.08301,500
Oct 1, 2024296.79296.79290.33292.71287.76466,800
Sep 30, 2024 2.45 Dividend
Sep 30, 2024290.10296.06290.10295.42290.42641,300
Sep 27, 2024296.86296.86292.99294.60287.21390,500
Sep 26, 2024297.58298.32292.76294.17286.79474,100
Sep 25, 2024301.80303.27296.75297.50290.04570,200
Sep 24, 2024302.00305.45300.02300.23292.70765,800
Sep 23, 2024308.21312.39306.98309.65301.88605,300
Sep 20, 2024312.51312.97305.76306.21298.531,278,100
Sep 19, 2024314.06316.31309.32312.42304.58357,600
Sep 18, 2024313.11316.79311.32312.24304.41237,400
Sep 17, 2024314.45317.73311.35312.14304.31344,600
Sep 16, 2024314.79316.12311.51315.15307.24393,600
Sep 13, 2024311.80314.31309.41314.05306.17372,900
Sep 12, 2024309.10310.25305.31310.22302.44249,200
Sep 11, 2024305.32308.26303.17308.26300.53309,200
Sep 10, 2024301.55308.60300.27308.27300.54267,000
Sep 9, 2024298.98301.58297.13300.05292.52604,600
Sep 6, 2024301.12301.12294.80298.21290.73463,200
Sep 5, 2024304.04306.89299.98302.01294.43305,800
Sep 4, 2024302.95307.75300.23301.63294.06358,000
Sep 3, 2024300.65304.00299.29302.69295.10270,200
Aug 30, 2024298.66302.05297.42301.79294.22400,000
Aug 29, 2024295.63299.71294.53298.05290.57320,400
Aug 28, 2024297.00297.71294.14296.09288.66341,400
Aug 27, 2024292.65295.67292.00295.54288.13325,500
Aug 26, 2024298.19298.19292.89294.62287.23181,300
Aug 23, 2024291.58296.28289.07296.09288.66300,500
Aug 22, 2024290.00290.64287.37290.34283.06258,900
Aug 21, 2024287.14289.77286.19289.21281.95230,300
Aug 20, 2024285.42288.02285.17287.14279.94294,000
Aug 19, 2024284.36287.29283.71285.41278.25160,300
Aug 16, 2024285.91286.02281.26284.01276.89375,400
Aug 15, 2024285.89286.90283.98285.00277.85321,800
Aug 14, 2024284.58288.51282.74286.16278.98220,500
Aug 13, 2024284.10285.76282.60284.46277.32183,800
Aug 12, 2024281.04282.43279.22281.59274.53250,800
Aug 9, 2024279.82283.26277.71282.64275.55270,900
Aug 8, 2024278.58280.91276.32279.29272.28240,600
Aug 7, 2024280.05284.01277.03277.43270.47365,200
Aug 6, 2024272.00283.34272.00280.39273.36564,300
Aug 5, 2024280.02281.98272.59272.62265.78514,600
Aug 2, 2024285.68288.90278.82281.66274.59590,000
Aug 1, 2024280.30285.83278.01285.69278.52829,100
Jul 31, 2024277.76288.42273.10278.36271.381,436,200
Jul 30, 2024287.11287.56279.96280.80273.76577,000
Jul 29, 2024286.92286.92282.16286.00278.83458,000
Jul 26, 2024284.43287.50282.78286.74279.55234,400
Jul 25, 2024286.30289.26278.77282.72275.63282,600
Jul 24, 2024291.22292.37285.39285.96278.79232,100
Jul 23, 2024290.17292.03289.32291.06283.76254,200
Jul 22, 2024284.79290.68284.48290.13282.85465,400
Jul 19, 2024285.64286.59281.79284.79277.65347,900
Jul 18, 2024283.19289.08281.96284.14277.01230,100
Jul 17, 2024280.00284.94278.67283.98276.86294,600
Jul 16, 2024277.48279.38276.15278.75271.76352,600
Jul 15, 2024274.81279.51273.25276.09269.16384,400
Jul 12, 2024279.41279.41273.99274.33267.45371,200
Jul 11, 2024280.51282.82277.26278.41271.43308,700
Jul 10, 2024277.60277.75273.55276.38269.45180,100
Jul 9, 2024272.90276.99271.51275.97269.05273,600
Jul 8, 2024272.70273.85270.70273.10266.25275,700
Jul 5, 2024270.08272.64268.41272.24265.41268,600
Jul 3, 2024272.61273.93269.48269.60262.84176,600
Jul 2, 2024273.99274.96271.94272.99266.14233,500
Jul 1, 2024270.23273.42269.12272.82265.98366,400
Jun 28, 2024 2.45 Dividend
Jun 28, 2024273.31274.63269.39272.20265.37649,500
Jun 27, 2024273.37274.62270.63273.38264.13422,500
Jun 26, 2024272.71276.28272.13273.23263.99292,100
Jun 25, 2024277.73278.49274.47275.62266.30204,700
Jun 24, 2024278.85282.45278.06279.19269.75368,400
Jun 21, 2024281.56281.56276.69278.22268.81911,100
Jun 20, 2024282.60283.55277.60280.08270.61372,100
Jun 18, 2024283.07284.77280.53284.59274.96321,600
Jun 17, 2024275.85282.29275.82281.29271.78514,300
Jun 14, 2024274.85279.09272.50278.50269.08414,600
Jun 13, 2024272.20275.35270.94275.20265.89433,300
Jun 12, 2024271.75273.66270.14271.44262.26291,900
Jun 11, 2024267.36269.25265.53265.64256.66266,700
Jun 10, 2024267.44272.48267.44269.37260.26295,300
Jun 7, 2024265.35268.93265.35268.07259.00262,100
Jun 6, 2024267.12269.36265.82268.32259.24200,300
Jun 5, 2024263.06268.42260.87268.08259.01247,800
Jun 4, 2024260.70265.00260.70263.81254.89292,800
Jun 3, 2024261.60262.98258.43260.63251.81317,300
May 31, 2024257.45260.28256.22259.79251.00489,400
May 30, 2024255.04255.85254.08255.60246.95197,300
May 29, 2024251.79253.37249.46252.91244.36370,700
May 28, 2024261.18261.57254.90255.33246.69289,600
May 24, 2024259.38259.92258.16259.40250.63225,600
May 23, 2024262.54263.36257.88257.97249.24211,700
May 22, 2024263.72266.53261.52262.94254.05342,800
May 21, 2024262.90265.13262.67264.16255.23214,800
May 20, 2024265.85265.85262.15263.41254.50361,800
May 17, 2024265.95266.53263.61266.29257.28361,800
May 16, 2024267.70269.00264.67264.71255.76210,600
May 15, 2024269.23269.23265.22267.84258.78407,600
May 14, 2024263.47265.18260.87264.97256.01365,500
May 13, 2024260.01261.71258.79260.56251.75253,200
May 10, 2024260.52260.52257.16258.95250.19205,100
May 9, 2024255.61259.78254.88259.58250.80216,100
May 8, 2024256.44257.33253.74254.50245.89164,100
May 7, 2024257.93258.06255.88257.67248.95304,400
May 6, 2024252.95255.66250.51255.49246.85283,000
May 3, 2024252.96253.53249.37250.31241.84399,500
May 2, 2024247.00251.72245.34249.80241.35605,000
May 1, 2024247.80249.00240.58245.47237.17714,600
Apr 30, 2024245.71248.53245.71246.25237.92599,300
Apr 29, 2024249.21249.71246.69248.02239.63313,400
Apr 26, 2024248.88252.69246.91246.92238.57422,600
Apr 25, 2024245.96247.52244.49247.21238.85466,800
Apr 24, 2024239.37248.95239.37247.74239.36396,600
Apr 23, 2024240.58243.99240.03242.15233.96557,100

Related Tickers

AVB AvalonBay Communities, Inc.
206.44
+2.30%
 
EQR Equity Residential
68.93
+2.12%
 
MAA Mid-America Apartment Communities, Inc.
158.32
+2.26%
 
UDR UDR, Inc.
41.54
+1.96%
 
CPT Camden Property Trust
113.16
+2.12%
 
INVH Invitation Homes Inc.
34.05
+1.95%
 
SUI Sun Communities, Inc.
121.35
+0.17%
 
AIV Apartment Investment and Management Company
7.77
+1.97%
 
AMH American Homes 4 Rent
37.27
+2.28%
 
CSR Centerspace
60.25
+2.73%