Mail

ESS - Essex Property Trust, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	214.46	217.03	214.06	216.16	216.16	193,593
30 May 2023	212.50	215.72	211.07	214.51	214.51	539,000
26 May 2023	206.01	210.99	204.56	210.38	210.38	409,900
25 May 2023	209.05	210.63	206.70	206.82	206.82	571,600
24 May 2023	210.85	210.85	207.30	208.24	208.24	425,000
23 May 2023	211.35	214.21	210.87	211.22	211.22	301,700
22 May 2023	209.75	213.20	208.89	211.00	211.00	191,900
19 May 2023	211.75	213.21	209.22	209.78	209.78	236,300
18 May 2023	209.47	211.97	207.73	209.63	209.63	288,200
17 May 2023	209.63	211.34	208.05	210.97	210.97	282,800
16 May 2023	212.37	214.27	208.93	209.14	209.14	250,000
15 May 2023	213.79	215.20	211.96	214.05	214.05	276,400
12 May 2023	216.60	217.29	213.43	215.32	215.32	313,500
11 May 2023	215.05	217.08	214.10	216.98	216.98	211,800
10 May 2023	219.32	219.36	214.94	216.77	216.77	382,600
09 May 2023	216.01	217.67	214.01	216.31	216.31	285,600
08 May 2023	218.80	219.98	217.42	218.63	218.63	267,500
05 May 2023	218.08	220.49	217.65	220.00	220.00	283,700
04 May 2023	216.51	218.25	214.19	216.60	216.60	268,600
03 May 2023	219.40	219.77	215.71	216.65	216.65	395,500
02 May 2023	219.71	220.74	213.30	217.17	217.17	351,900
01 May 2023	220.88	224.00	220.50	220.66	220.66	412,800
28 Apr 2023	213.44	220.85	212.38	219.73	219.73	592,800
27 Apr 2023	208.74	213.38	208.02	211.46	211.46	434,700
26 Apr 2023	207.99	210.03	205.32	205.98	205.98	373,400
25 Apr 2023	210.92	210.92	207.67	207.87	207.87	267,200
24 Apr 2023	213.90	213.90	208.80	211.68	211.68	350,900
21 Apr 2023	211.80	213.27	210.32	212.42	212.42	358,900
20 Apr 2023	214.78	214.78	210.99	211.72	211.72	216,800
19 Apr 2023	210.53	215.58	210.16	215.40	215.40	240,300
18 Apr 2023	212.85	213.54	211.22	212.10	212.10	230,600
17 Apr 2023	205.48	213.05	205.48	213.00	213.00	433,700
14 Apr 2023	210.91	211.71	205.39	207.94	207.94	286,100
13 Apr 2023	209.97	212.09	208.42	210.78	210.78	246,300
12 Apr 2023	214.98	215.73	210.46	211.02	211.02	343,200
11 Apr 2023	210.40	212.37	209.31	211.41	211.41	427,500
10 Apr 2023	207.67	210.84	206.85	210.77	210.77	455,900
06 Apr 2023	211.00	211.00	207.92	209.74	209.74	401,500
05 Apr 2023	208.27	210.78	207.73	209.44	209.44	487,900
04 Apr 2023	209.54	209.54	205.24	208.28	208.28	387,600
03 Apr 2023	208.68	211.66	207.32	208.34	208.34	377,200
31 Mar 2023	205.42	209.39	204.62	209.14	209.14	597,800
30 Mar 2023	204.75	205.47	202.83	204.18	204.18	374,000
30 Mar 2023	2.31 Dividend
29 Mar 2023	202.37	204.32	201.67	204.31	202.00	434,900
28 Mar 2023	198.29	201.79	198.29	200.26	198.00	263,100
27 Mar 2023	202.75	203.94	200.85	201.09	198.82	451,300
24 Mar 2023	195.53	200.91	195.03	200.77	198.50	552,300
23 Mar 2023	200.00	201.73	196.03	196.17	193.95	505,800
22 Mar 2023	203.11	205.70	199.02	199.22	196.97	476,700
21 Mar 2023	209.28	210.06	204.78	206.14	203.81	506,400
20 Mar 2023	207.19	210.07	205.79	208.58	206.22	381,300
17 Mar 2023	211.43	211.88	207.09	207.19	204.85	724,900
16 Mar 2023	214.79	215.07	209.51	211.88	209.48	498,000
15 Mar 2023	212.82	217.08	211.86	216.79	214.34	622,000
14 Mar 2023	217.96	219.41	212.81	214.49	212.06	615,700
13 Mar 2023	210.00	215.93	209.37	213.99	211.57	763,500
10 Mar 2023	226.73	226.73	210.77	211.37	208.98	1,094,300
09 Mar 2023	233.05	233.05	226.00	226.55	223.99	558,300
08 Mar 2023	227.39	233.97	227.20	232.41	229.78	431,700
07 Mar 2023	234.35	234.48	227.12	228.00	225.42	366,500
06 Mar 2023	233.50	236.16	233.25	234.66	232.01	327,500
03 Mar 2023	229.18	233.02	228.49	232.18	229.55	366,300
02 Mar 2023	221.02	227.15	221.02	226.53	223.97	1,293,100
01 Mar 2023	225.34	226.23	220.95	222.84	220.32	430,600
28 Feb 2023	227.12	231.42	226.85	228.06	225.48	606,300
27 Feb 2023	232.02	232.51	225.96	227.58	225.01	414,200
24 Feb 2023	230.83	230.83	228.25	229.46	226.87	409,900
23 Feb 2023	233.85	234.23	229.71	232.24	229.61	264,100
22 Feb 2023	231.70	233.15	230.20	231.30	228.68	334,700
21 Feb 2023	234.05	235.17	230.18	231.43	228.81	338,900
17 Feb 2023	237.06	237.55	233.93	236.83	234.15	445,100
16 Feb 2023	235.70	240.97	235.06	237.08	234.40	501,900
15 Feb 2023	237.05	239.42	236.37	239.22	236.52	588,400
14 Feb 2023	234.24	240.25	234.00	238.83	236.13	1,018,200
13 Feb 2023	234.21	237.62	234.08	235.68	233.02	607,300
10 Feb 2023	235.12	237.58	233.49	233.77	231.13	752,500
09 Feb 2023	236.29	238.70	235.51	236.43	233.76	1,106,600
08 Feb 2023	229.38	236.20	227.87	235.12	232.46	739,600
07 Feb 2023	224.51	232.11	224.05	230.32	227.72	745,300
06 Feb 2023	227.08	227.72	225.39	226.57	224.01	460,900
03 Feb 2023	232.32	232.32	227.43	230.34	227.74	732,100
02 Feb 2023	230.00	238.43	230.00	236.93	234.25	538,200
01 Feb 2023	225.00	229.41	223.73	227.21	224.64	580,800
31 Jan 2023	219.66	226.07	218.84	226.07	223.51	1,979,200
30 Jan 2023	221.19	223.43	219.23	219.54	217.06	437,200
27 Jan 2023	217.47	223.90	217.47	223.42	220.89	431,500
26 Jan 2023	218.13	220.60	216.43	217.59	215.13	362,300
25 Jan 2023	217.67	218.34	215.75	216.64	214.19	406,400
24 Jan 2023	217.00	220.17	216.73	218.57	216.10	453,800
23 Jan 2023	215.64	217.30	214.55	216.87	214.42	357,800
20 Jan 2023	215.25	216.34	212.61	216.19	213.75	406,600
19 Jan 2023	214.34	218.55	214.34	216.21	213.77	426,800
18 Jan 2023	220.64	220.96	215.22	215.34	212.91	406,500
17 Jan 2023	221.04	223.07	219.33	220.08	217.59	386,600
13 Jan 2023	218.24	221.32	217.50	218.54	216.07	293,200
12 Jan 2023	223.79	223.79	217.38	220.50	218.01	399,800
11 Jan 2023	215.14	222.71	215.14	222.47	219.95	376,800
10 Jan 2023	211.14	214.44	211.14	214.06	211.64	340,100
09 Jan 2023	214.13	218.23	212.35	212.57	210.17	677,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...