-
5 DAY PERFORMANCE
-0.68% -
1 MONTH PERFORMANCE
-2.09% -
3 MONTH PERFORMANCE
+8.56% -
6 MONTH PERFORMANCE
+20.70% -
YEAR-TO-DATE PERFORMANCE
+19.18% -
1 YEAR PERFORMANCE
+39.32%
Essex Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $290.10 | $295.40 (1.83%) | $296.06 | $290.10 | 403,925 | $18.97 B |
| 09/27/2024 | $296.86 | $294.60 (-0.76%) | $296.86 | $292.99 | 390,529 | $18.92 B |
| 09/26/2024 | $297.58 | $294.17 (-1.15%) | $298.32 | $292.76 | 474,100 | $18.89 B |
| 09/25/2024 | $301.80 | $297.50 (-1.42%) | $303.27 | $296.75 | 570,210 | $19.10 B |
| 09/24/2024 | $302.00 | $300.23 (-0.59%) | $305.45 | $300.02 | 765,812 | $19.28 B |
| 09/23/2024 | $308.21 | $309.65 (0.47%) | $312.39 | $306.98 | 605,300 | $19.88 B |
| 09/20/2024 | $312.51 | $306.21 (-2.02%) | $312.97 | $305.76 | 1.28 M | $19.66 B |
| 09/19/2024 | $314.06 | $312.42 (-0.52%) | $316.31 | $309.32 | 357,637 | $20.06 B |
| 09/18/2024 | $313.11 | $312.24 (-0.28%) | $316.79 | $311.32 | 237,404 | $20.05 B |
| 09/17/2024 | $314.45 | $312.14 (-0.73%) | $317.73 | $311.35 | 344,608 | $20.04 B |
| 09/16/2024 | $314.79 | $315.15 (0.11%) | $316.12 | $311.51 | 393,620 | $20.24 B |
| 09/13/2024 | $311.80 | $314.05 (0.72%) | $314.31 | $309.41 | 372,942 | $20.17 B |
| 09/12/2024 | $309.10 | $310.22 (0.36%) | $310.25 | $305.31 | 249,200 | $19.92 B |
| 09/11/2024 | $305.32 | $308.26 (0.96%) | $308.26 | $303.17 | 309,200 | $19.79 B |
| 09/10/2024 | $301.55 | $308.27 (2.23%) | $308.60 | $300.27 | 267,000 | $19.79 B |
| 09/09/2024 | $298.98 | $300.05 (0.36%) | $301.58 | $297.13 | 604,648 | $19.27 B |
| 09/06/2024 | $301.12 | $298.21 (-0.97%) | $301.12 | $294.80 | 463,200 | $19.15 B |
| 09/05/2024 | $304.04 | $302.01 (-0.67%) | $306.89 | $299.98 | 305,837 | $19.39 B |
| 09/04/2024 | $302.95 | $301.63 (-0.44%) | $307.75 | $300.23 | 358,000 | $19.37 B |
| 09/03/2024 | $300.65 | $302.69 (0.68%) | $304.00 | $299.29 | 270,230 | $19.44 B |
| 08/30/2024 | $298.66 | $301.79 (1.05%) | $302.05 | $297.42 | 400,000 | $19.38 B |
| 08/29/2024 | $295.63 | $298.05 (0.82%) | $299.71 | $294.53 | 320,400 | $19.14 B |
| 08/28/2024 | $297.00 | $296.09 (-0.31%) | $297.71 | $294.14 | 341,406 | $19.01 B |
| 08/27/2024 | $292.65 | $295.54 (0.99%) | $295.67 | $292.00 | 325,553 | $18.98 B |
| 08/26/2024 | $298.19 | $294.62 (-1.2%) | $298.19 | $292.89 | 181,304 | $18.92 B |
| 08/23/2024 | $291.58 | $296.09 (1.55%) | $296.28 | $289.07 | 300,500 | $19.01 B |
| 08/22/2024 | $290.00 | $290.34 (0.12%) | $290.64 | $287.37 | 258,900 | $18.64 B |
| 08/21/2024 | $287.14 | $289.21 (0.72%) | $289.77 | $286.19 | 230,300 | $18.57 B |
| 08/20/2024 | $285.42 | $287.14 (0.6%) | $288.02 | $285.17 | 294,045 | $18.44 B |
| 08/19/2024 | $284.36 | $285.41 (0.37%) | $287.29 | $283.71 | 160,310 | $18.33 B |
| 08/16/2024 | $285.91 | $284.01 (-0.66%) | $286.02 | $281.26 | 375,400 | $18.24 B |
| 08/15/2024 | $285.89 | $285.00 (-0.31%) | $286.90 | $283.98 | 321,800 | $18.30 B |
| 08/14/2024 | $284.58 | $286.16 (0.56%) | $288.51 | $282.74 | 220,506 | $18.37 B |
| 08/13/2024 | $284.10 | $284.46 (0.13%) | $285.76 | $282.60 | 183,833 | $18.27 B |
| 08/12/2024 | $281.04 | $281.59 (0.2%) | $282.43 | $279.22 | 250,818 | $18.08 B |
| 08/09/2024 | $279.82 | $282.64 (1.01%) | $283.26 | $277.71 | 270,900 | $18.15 B |
| 08/08/2024 | $278.58 | $279.29 (0.25%) | $280.91 | $276.32 | 240,617 | $17.93 B |
| 08/07/2024 | $280.05 | $277.43 (-0.94%) | $284.01 | $277.03 | 365,249 | $17.81 B |
| 08/06/2024 | $272.00 | $280.39 (3.08%) | $283.34 | $272.00 | 564,314 | $18.00 B |
| 08/05/2024 | $280.02 | $272.62 (-2.64%) | $281.98 | $272.59 | 514,600 | $17.50 B |
| 08/02/2024 | $285.68 | $281.66 (-1.41%) | $288.90 | $278.82 | 590,042 | $18.09 B |
| 08/01/2024 | $280.30 | $285.69 (1.92%) | $285.83 | $278.01 | 829,107 | $18.34 B |
| 07/31/2024 | $277.76 | $278.36 (0.22%) | $288.42 | $273.10 | 1.44 M | $17.87 B |
| 07/30/2024 | $287.11 | $280.80 (-2.2%) | $287.56 | $279.96 | 577,000 | $18.03 B |
| 07/29/2024 | $286.92 | $286.00 (-0.32%) | $286.92 | $282.16 | 458,027 | $18.36 B |
| 07/26/2024 | $284.43 | $286.74 (0.81%) | $287.50 | $282.78 | 234,415 | $18.41 B |
| 07/25/2024 | $286.30 | $282.72 (-1.25%) | $289.26 | $278.77 | 282,600 | $18.15 B |
| 07/24/2024 | $291.22 | $285.96 (-1.81%) | $292.37 | $285.39 | 232,100 | $18.36 B |
| 07/23/2024 | $290.17 | $291.06 (0.31%) | $292.03 | $289.32 | 254,207 | $18.69 B |
| 07/22/2024 | $284.79 | $290.13 (1.88%) | $290.68 | $284.48 | 465,400 | $18.63 B |
| 07/19/2024 | $285.64 | $284.79 (-0.3%) | $286.59 | $281.79 | 347,900 | $18.28 B |
| 07/18/2024 | $283.19 | $284.14 (0.34%) | $289.08 | $281.96 | 230,100 | $18.24 B |
| 07/17/2024 | $280.00 | $283.98 (1.42%) | $284.94 | $278.67 | 294,600 | $18.23 B |
| 07/16/2024 | $277.48 | $278.75 (0.46%) | $279.38 | $276.15 | 352,643 | $17.90 B |
| 07/15/2024 | $274.81 | $276.09 (0.47%) | $279.51 | $273.25 | 384,400 | $17.73 B |
| 07/12/2024 | $279.41 | $274.33 (-1.82%) | $279.41 | $273.99 | 371,243 | $17.61 B |
| 07/11/2024 | $280.51 | $278.41 (-0.75%) | $282.82 | $277.26 | 308,757 | $17.88 B |
| 07/10/2024 | $277.60 | $276.38 (-0.44%) | $277.75 | $273.55 | 180,100 | $17.75 B |
| 07/09/2024 | $272.90 | $275.97 (1.12%) | $276.99 | $271.51 | 273,606 | $17.72 B |
| 07/08/2024 | $272.70 | $273.10 (0.15%) | $273.85 | $270.70 | 275,700 | $17.53 B |
| 07/05/2024 | $270.08 | $272.24 (0.8%) | $272.64 | $268.41 | 268,600 | $17.48 B |
| 07/03/2024 | $272.61 | $269.60 (-1.1%) | $273.93 | $269.48 | 176,600 | $17.31 B |
| 07/02/2024 | $273.99 | $272.99 (-0.36%) | $274.96 | $271.94 | 233,533 | $17.53 B |
| 07/01/2024 | $270.23 | $272.82 (0.96%) | $273.42 | $269.12 | 366,435 | $17.52 B |