Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Essex Property Trust, Inc. Common Stock (NY:ESS)

262.32 -6.14 (-2.29%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2025 284.86 285.28 266.98 268.46 2,675,568 -22.21(-7.64%)
Jul 29, 2025 283.07 291.47 282.50 290.67 657,541 +7.51(+2.65%)
Jul 28, 2025 286.05 289.89 283.08 283.16 365,064 -3.90(-1.36%)
Jul 25, 2025 287.60 287.75 284.76 287.06 310,194 -0.35(-0.12%)
Jul 24, 2025 291.68 291.96 287.33 287.41 328,096 -5.17(-1.77%)
Jul 23, 2025 292.81 294.09 290.55 292.58 379,001 +0.52(+0.18%)
Jul 22, 2025 285.66 292.72 285.66 292.06 354,643 +7.06(+2.48%)
Jul 21, 2025 288.59 290.00 284.71 285.00 327,703 -2.37(-0.82%)
Jul 18, 2025 287.45 289.29 285.90 287.37 301,097 +0.35(+0.12%)
Jul 17, 2025 286.30 288.57 285.71 287.02 276,030 +0.94(+0.33%)
Jul 16, 2025 281.06 286.31 278.62 286.08 360,410 +5.65(+2.01%)
Jul 15, 2025 284.26 285.40 278.56 280.43 402,443 -4.11(-1.44%)
Jul 14, 2025 286.61 288.96 284.33 284.54 404,498 -2.09(-0.73%)
Jul 11, 2025 284.36 287.16 282.15 286.63 528,926 -0.13(-0.05%)
Jul 10, 2025 285.01 288.95 281.42 286.76 374,542 +1.98(+0.70%)
Jul 09, 2025 285.90 287.61 284.42 284.78 468,134 -1.20(-0.42%)
Jul 08, 2025 281.66 287.24 280.71 285.98 393,853 +2.39(+0.84%)
Jul 07, 2025 284.47 287.85 281.58 283.59 293,673 -0.61(-0.21%)
Jul 03, 2025 282.91 285.87 277.69 284.20 194,453 +0.80(+0.28%)
Jul 02, 2025 283.76 284.75 278.40 283.40 433,397 -1.37(-0.48%)
Jul 01, 2025 283.33 287.37 276.88 284.77 677,324 +1.37(+0.48%)
Jun 30, 2025 282.50 283.62 277.37 283.40 559,515 -2.01(-0.70%)
Jun 27, 2025 289.11 291.02 283.59 285.41 579,734 -2.31(-0.80%)
Jun 26, 2025 283.68 288.29 280.20 287.72 603,042 +5.82(+2.06%)
Jun 25, 2025 282.84 286.13 278.04 281.90 666,167 -4.13(-1.44%)
Jun 24, 2025 289.07 289.07 284.21 286.03 487,081 +0.23(+0.08%)
Jun 23, 2025 284.30 288.17 281.43 285.80 299,340 +1.46(+0.51%)
Jun 20, 2025 284.89 287.20 281.69 284.34 607,549 +0.33(+0.12%)
Jun 18, 2025 284.12 286.33 282.86 284.01 327,786 +0.47(+0.17%)
Jun 17, 2025 285.14 285.96 282.03 283.54 334,195 -1.61(-0.56%)
Jun 16, 2025 286.91 287.17 283.76 285.15 267,721 +0.69(+0.24%)
Jun 13, 2025 286.67 290.00 281.58 284.46 438,329 -5.29(-1.83%)
Jun 12, 2025 286.36 289.82 284.65 289.75 574,916 +3.56(+1.24%)
Jun 11, 2025 288.17 289.06 284.77 286.19 648,754 -1.68(-0.58%)
Jun 10, 2025 285.23 288.16 284.54 287.87 655,918 +4.15(+1.46%)
Jun 09, 2025 278.45 285.60 276.98 283.72 399,113 +4.63(+1.66%)
Jun 06, 2025 279.19 282.57 276.31 279.09 344,969 +0.95(+0.34%)
Jun 05, 2025 282.21 284.26 277.74 278.14 676,800 -4.62(-1.63%)
Jun 04, 2025 279.38 284.27 278.22 282.76 562,755 +1.93(+0.69%)
Jun 03, 2025 283.16 283.51 277.79 280.83 609,337 -3.83(-1.35%)
Jun 02, 2025 281.56 285.00 277.22 284.66 412,823 +0.76(+0.27%)
May 30, 2025 279.80 284.75 278.11 283.90 820,600 +1.82(+0.65%)
May 29, 2025 278.66 283.24 277.66 282.08 416,011 +3.91(+1.41%)
May 28, 2025 275.44 278.57 273.80 278.17 479,571 +3.57(+1.30%)
May 27, 2025 272.34 275.81 269.43 274.60 394,898 +5.13(+1.90%)
May 23, 2025 272.87 272.99 269.10 269.47 411,902 -4.29(-1.57%)
May 22, 2025 278.64 278.64 273.00 273.76 242,998 -4.07(-1.46%)
May 21, 2025 286.52 286.52 277.42 277.83 693,384 -9.67(-3.36%)
May 20, 2025 284.29 289.12 282.37 287.50 484,909 +1.01(+0.35%)
May 19, 2025 285.42 288.07 284.86 286.49 189,542 -2.22(-0.77%)
May 16, 2025 286.25 288.91 283.21 288.71 422,440 +3.28(+1.15%)
May 15, 2025 279.72 285.44 277.83 285.43 379,238 +6.79(+2.44%)
May 14, 2025 280.46 280.46 275.50 278.64 447,709 -2.16(-0.77%)
May 13, 2025 286.25 286.25 278.33 280.80 380,793 -5.50(-1.92%)
May 12, 2025 285.42 287.69 284.25 286.30 238,942 +3.61(+1.28%)
May 09, 2025 281.56 283.44 275.88 282.69 214,022 +1.04(+0.37%)
May 08, 2025 286.03 286.58 281.43 281.65 438,298 -3.29(-1.15%)
May 07, 2025 286.88 288.52 284.65 284.94 608,883 -1.29(-0.45%)
May 06, 2025 287.30 287.73 283.72 286.23 213,141 -2.08(-0.72%)
May 05, 2025 291.26 293.29 286.43 288.31 653,297 -4.51(-1.54%)
May 02, 2025 288.01 293.85 288.01 292.82 413,258 +8.35(+2.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.