Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Essex Property (ESS) Historical Prices

ESS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026264.67267.31262.69264.18264.18-0.39%907,7271.83
Oct 29, 2026264.00266.70259.92265.22265.22+1.45%922,5601.88
Oct 28, 2026263.40266.74258.99261.42261.42-4.89%1,276,8702.65
Oct 27, 2026275.17277.33272.49274.85274.85-0.16%812,9191.69
Oct 26, 2026278.29281.14275.19275.30275.30-1.10%568,9441.18
Oct 23, 2026283.79286.47277.10278.35278.35-1.45%578,8561.20
Oct 22, 2026273.60282.87273.60282.45282.45+3.04%431,9320.90
Oct 21, 2026273.45275.29271.85274.11274.11+0.75%384,9730.80
Oct 20, 2026267.42272.99267.42272.08272.08+2.04%315,4690.65
Oct 19, 2026267.86269.05266.65266.65266.65-1.03%476,8490.99
Oct 16, 2026270.37272.30267.98269.43269.43-0.09%428,6770.89
Oct 15, 2026273.21274.30269.25269.66269.66+0.11%427,1790.88
Oct 14, 2026270.49272.61268.53269.37269.37-0.92%358,2190.74
Oct 13, 2026272.94273.19268.07271.88271.88+0.55%425,1600.87
Oct 12, 2026273.52273.52269.30270.39270.39-0.43%319,0970.65
Oct 09, 2026270.65273.86269.79271.57271.57+1.11%408,5500.83
Oct 08, 2026268.18270.26267.06268.58268.58+0.20%454,4670.93
Oct 07, 2026270.56272.39267.95268.05268.05-1.63%388,6780.79
Oct 06, 2026272.37276.85271.57272.49272.49+0.21%633,3781.30
Oct 05, 2026267.77272.42265.92271.93271.93+1.22%437,4610.89
Oct 02, 2026272.48272.48267.92268.65268.65-0.32%466,7750.94
Oct 01, 2026268.89270.41266.36269.51269.51+0.04%584,3761.19
Sep 30, 2026272.51272.51268.76269.39269.39-0.72%715,4781.49
Sep 29, 2026271.92274.93270.49273.93271.34+0.34%453,2110.94
Sep 28, 2026272.42273.45269.57273.01270.43+0.52%464,0330.97
Sep 25, 2026272.03272.21269.59271.61269.04-0.01%564,9981.19
Sep 24, 2026274.02275.14271.05271.65269.08-0.67%842,2731.79
Sep 23, 2026274.44276.75273.14273.47270.88-0.47%989,0542.12
Sep 22, 2026271.34275.92270.84274.76272.16+1.24%567,0001.23
Sep 21, 2026270.86271.67268.17271.39268.82+0.50%464,4961.01
Sep 18, 2026269.84272.11268.03270.05267.50-0.28%790,4791.74
Sep 17, 2026272.72273.98270.49270.80268.24-0.20%605,5101.33
Sep 16, 2026275.83277.49269.86271.34268.77-1.71%553,6921.24
Sep 15, 2026274.96276.47272.78276.05273.44+0.12%531,0841.17
Sep 14, 2026274.72276.02271.78275.73273.12+1.03%256,4280.56
Sep 11, 2026272.84274.31271.32272.91270.33+0.57%270,0710.59
Sep 10, 2026276.39276.39270.45271.37268.80-1.09%515,7271.13
Sep 09, 2026277.30277.97272.36274.37271.78-1.10%373,4170.82
Sep 08, 2026276.54279.43276.54277.41274.79-0.43%541,7341.19
Sep 07, 2026277.36280.33275.68278.61275.98+0.00%00.00
Sep 04, 2026277.36280.33275.68278.61275.98-0.01%418,8040.91
Sep 03, 2026278.86279.55276.41278.65276.02+0.49%609,4181.32
Sep 02, 2026280.19280.19275.00277.29274.67-0.61%835,6461.84
Sep 01, 2026282.31284.84278.78279.00276.36-1.40%804,8961.78
Aug 31, 2026282.02283.73280.45282.96280.28-0.38%626,6511.40
Aug 28, 2026282.41284.94279.92284.03281.34+1.16%645,7931.46
Aug 27, 2026286.50287.49280.70280.76278.11-2.57%497,4991.11
Aug 26, 2026292.84292.86287.92288.17285.45-1.31%811,4471.82
Aug 25, 2026293.71294.63290.20292.00289.24-0.55%459,1201.03
Aug 24, 2026290.31294.72289.68293.61290.83+1.60%360,2580.81