ESS - ESSEX PROPERTY TRUST, INC.
253.16
-5.380 -2.125%
Share volume: 303,878
Last Updated: 04-21-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$258.54
-5.38
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $257.98 | $257.98 | $258.98 | $258.98 | $253.15 | $253.15 | $253.16 | $253.16 | 303,878 | $303,878.00 |
| 04-20-2026 | $252.98 | $252.98 | $258.81 | $258.81 | $252.98 | $252.98 | $258.54 | $258.54 | 301,006 | $301,006.00 |
| 04-17-2026 | $248.76 | $248.76 | $255.51 | $255.51 | $248.56 | $248.56 | $254.97 | $254.97 | 462,494 | $462,494.00 |
| 04-16-2026 | $250.00 | $250.00 | $252.98 | $252.98 | $246.90 | $246.90 | $248.00 | $248.00 | 424,682 | $424,682.00 |
| 04-15-2026 | $251.30 | $251.30 | $252.34 | $252.34 | $249.17 | $249.17 | $251.71 | $251.71 | 375,990 | $375,990.00 |
| 04-14-2026 | $250.38 | $250.38 | $251.72 | $251.72 | $248.16 | $248.16 | $251.42 | $251.42 | 494,575 | $494,575.00 |
| 04-13-2026 | $249.31 | $249.31 | $250.03 | $250.03 | $246.36 | $246.36 | $248.95 | $248.95 | 388,567 | $388,567.00 |
| 04-10-2026 | $249.91 | $249.91 | $253.93 | $253.93 | $249.29 | $249.29 | $250.07 | $250.07 | 437,138 | $437,138.00 |
| 04-09-2026 | $250.44 | $250.44 | $252.13 | $252.13 | $249.40 | $249.40 | $250.03 | $250.03 | 394,867 | $394,867.00 |
| 04-08-2026 | $252.00 | $252.00 | $254.14 | $254.14 | $250.05 | $250.05 | $251.90 | $251.90 | 566,136 | $566,136.00 |