-
5 DAY PERFORMANCE
+1.04% -
1 MONTH PERFORMANCE
+4.64% -
3 MONTH PERFORMANCE
+5.42% -
6 MONTH PERFORMANCE
+15.42% -
YEAR-TO-DATE PERFORMANCE
+22.97% -
1 YEAR PERFORMANCE
+43.37%
Essex Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $300.62 | $304.89 (1.42%) | $305.34 | $299.91 | 60,841 | |
| 11/20/2024 | $299.96 | $300.59 (0.21%) | $300.97 | $297.57 | 238,449 | $19.31 B |
| 11/19/2024 | $301.81 | $301.78 (-0.01%) | $302.73 | $298.66 | 269,700 | $19.38 B |
| 11/18/2024 | $300.63 | $302.54 (0.64%) | $303.32 | $300.13 | 250,304 | $19.43 B |
| 11/15/2024 | $302.67 | $301.76 (-0.3%) | $303.59 | $299.67 | 328,604 | $19.38 B |
| 11/14/2024 | $305.72 | $302.74 (-0.97%) | $306.89 | $302.46 | 250,400 | $19.44 B |
| 11/13/2024 | $303.63 | $307.28 (1.2%) | $308.37 | $303.13 | 253,725 | $19.74 B |
| 11/12/2024 | $304.05 | $300.81 (-1.07%) | $305.55 | $300.73 | 253,170 | $19.32 B |
| 11/11/2024 | $304.71 | $304.14 (-0.19%) | $308.14 | $303.80 | 239,700 | $19.53 B |
| 11/08/2024 | $298.32 | $304.66 (2.13%) | $305.99 | $298.05 | 441,840 | $19.57 B |
| 11/07/2024 | $293.76 | $296.54 (0.95%) | $297.58 | $292.41 | 340,625 | $19.05 B |
| 11/06/2024 | $294.23 | $293.76 (-0.16%) | $299.48 | $290.56 | 836,438 | $18.87 B |
| 11/05/2024 | $279.08 | $291.00 (4.27%) | $291.01 | $276.22 | 364,039 | $18.69 B |
| 11/04/2024 | $275.71 | $280.61 (1.78%) | $280.71 | $275.60 | 361,500 | $18.02 B |
| 11/01/2024 | $283.23 | $276.97 (-2.21%) | $284.61 | $276.46 | 485,420 | $17.79 B |
| 10/31/2024 | $291.07 | $283.86 (-2.48%) | $291.42 | $283.71 | 594,200 | $18.23 B |
| 10/30/2024 | $298.00 | $294.02 (-1.34%) | $298.70 | $292.00 | 470,731 | $18.88 B |
| 10/29/2024 | $299.76 | $298.43 (-0.44%) | $299.93 | $295.99 | 342,507 | $19.17 B |
| 10/28/2024 | $298.18 | $299.67 (0.5%) | $300.43 | $296.46 | 319,900 | $19.24 B |
| 10/25/2024 | $303.49 | $295.65 (-2.58%) | $303.49 | $295.21 | 228,200 | $18.98 B |
| 10/24/2024 | $301.44 | $301.76 (0.11%) | $302.27 | $299.31 | 337,500 | $19.38 B |
| 10/23/2024 | $294.39 | $299.96 (1.89%) | $301.89 | $294.39 | 343,100 | $19.26 B |
| 10/22/2024 | $290.91 | $293.40 (0.86%) | $294.88 | $290.91 | 212,040 | $18.84 B |
| 10/21/2024 | $293.42 | $291.37 (-0.7%) | $295.12 | $288.94 | 346,304 | $18.71 B |
| 10/18/2024 | $295.70 | $296.50 (0.27%) | $297.69 | $294.60 | 198,747 | $19.04 B |
| 10/17/2024 | $297.10 | $294.25 (-0.96%) | $298.74 | $293.15 | 291,800 | $18.89 B |
| 10/16/2024 | $292.86 | $297.48 (1.58%) | $297.82 | $292.86 | 224,946 | $19.10 B |
| 10/15/2024 | $292.93 | $292.62 (-0.11%) | $297.10 | $291.96 | 471,600 | $18.79 B |
| 10/14/2024 | $287.88 | $291.35 (1.21%) | $292.00 | $286.27 | 192,845 | $18.71 B |
| 10/11/2024 | $287.76 | $288.08 (0.11%) | $288.11 | $284.86 | 312,262 | $18.50 B |
| 10/10/2024 | $286.69 | $285.31 (-0.48%) | $289.45 | $283.72 | 248,100 | $18.32 B |
| 10/09/2024 | $288.81 | $288.19 (-0.21%) | $289.50 | $284.90 | 373,000 | $18.50 B |
| 10/08/2024 | $290.00 | $288.48 (-0.52%) | $290.00 | $285.65 | 473,700 | $18.52 B |
| 10/07/2024 | $288.28 | $287.91 (-0.13%) | $288.74 | $285.79 | 278,600 | $18.49 B |
| 10/04/2024 | $288.90 | $289.88 (0.34%) | $291.24 | $286.28 | 344,500 | $18.61 B |
| 10/03/2024 | $293.32 | $289.73 (-1.22%) | $293.32 | $288.25 | 294,727 | $18.60 B |
| 10/02/2024 | $290.14 | $293.04 (1%) | $293.39 | $289.18 | 301,516 | $18.82 B |
| 10/01/2024 | $296.79 | $292.71 (-1.37%) | $296.79 | $290.33 | 466,800 | $18.79 B |
| 09/30/2024 | $290.10 | $295.42 (1.83%) | $296.06 | $290.10 | 641,311 | $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 |