ESS - ESSEX PROPERTY TRUST, INC.
256.07
0.570 0.223%
Share volume: 359,933
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$255.50
0.57
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $253.52 | $253.52 | $256.54 | $256.54 | $252.55 | $252.55 | $256.07 | $256.07 | 359,933 | $359,933.00 |
| 03-03-2026 | $251.79 | $251.79 | $256.56 | $256.56 | $248.86 | $248.86 | $255.50 | $255.50 | 349,824 | $349,824.00 |
| 03-02-2026 | $252.03 | $252.03 | $257.24 | $257.24 | $252.03 | $252.03 | $256.03 | $256.03 | 488,261 | $488,261.00 |
| 02-27-2026 | $259.83 | $259.83 | $260.59 | $260.59 | $253.36 | $253.36 | $255.11 | $255.11 | 900,775 | $900,775.00 |
| 02-26-2026 | $260.66 | $260.66 | $263.94 | $263.94 | $260.00 | $260.00 | $262.74 | $262.74 | 421,763 | $421,763.00 |
| 02-25-2026 | $257.93 | $257.93 | $260.34 | $260.34 | $256.27 | $256.27 | $259.93 | $259.93 | 518,215 | $518,215.00 |
| 02-24-2026 | $255.14 | $255.14 | $258.90 | $258.90 | $253.36 | $253.36 | $258.40 | $258.40 | 344,266 | $344,266.00 |
| 02-23-2026 | $254.95 | $254.95 | $258.91 | $258.91 | $253.60 | $253.60 | $255.33 | $255.33 | 559,906 | $559,906.00 |
| 02-20-2026 | $255.90 | $255.90 | $256.54 | $256.54 | $253.43 | $253.43 | $254.52 | $254.52 | 528,584 | $528,584.00 |
| 02-19-2026 | $254.68 | $254.68 | $257.00 | $257.00 | $252.36 | $252.36 | $254.43 | $254.43 | 254,306 | $254,306.00 |