Essex Property Trust (ESS) Stock Chart & Stock Price History

→ Your Money is Not Safe (From American Alternative) (Ad)

Free ESS Stock Alerts

$233.97

+1.32 (+0.57%)

(As of 04/18/2024 ET)

Compare

Essex Property Trust Stock Price Performance

5 Day Performance: -2.22%
1 Month Performance: -1.50%
3 Month Performance: -2.04%
6 Month Performance: +8.51%
Year-To-Date Performance: -5.63%
1 Year Performance: +10.31%

Receive ESS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Essex Property Trust and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative

Your Money is Not Safe

Biden Deploys Phase 1 Fednow Digital Currency Discover how to legally "opt-out" of the digital dollar today. No matter what they say, it's not something that will help you. If you don't take the action steps shown below…

CLICK HERE TO GET YOUR GUIDE NOW

ESS Stock Chart for Friday, April, 19, 2024

Essex Property Trust Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$232.65	$233.97 +0.57%	$234.51	$230.90	284,958 shs	$15.02 billion
04/17/2024	$232.63	$232.65 +0.01%	$234.93	$231.49	342,553 shs	$14.94 billion
04/16/2024	$235.57	$232.63 -1.25%	$235.01	$231.98	294,088 shs	$14.94 billion
04/15/2024	$239.29	$235.57 -1.55%	$241.28	$234.27	248,434 shs	$15.13 billion
04/12/2024	$244.25	$239.29 -2.03%	$243.99	$237.93	375,103 shs	$15.36 billion
04/11/2024	$244.01	$244.25 +0.10%	$246.31	$240.97	377,848 shs	$15.68 billion
Get the Latest News and Ratings for ESS and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Essex Property Trust and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$249.59	$244.01 -2.24%	$244.88	$242.29	434,470 shs	$15.67 billion
04/09/2024	$243.48	$249.59 +2.51%	$249.74	$244.33	314,798 shs	$16.03 billion
04/08/2024	$237.68	$243.48 +2.44%	$244.80	$240.10	286,100 shs	$15.63 billion
04/05/2024	$235.98	$237.68 +0.72%	$238.77	$234.45	170,054 shs	$15.26 billion
04/04/2024	$237.50	$235.98 -0.64%	$241.20	$235.19	252,704 shs	$15.15 billion
04/03/2024	$235.49	$237.50 +0.85%	$238.06	$233.19	239,382 shs	$15.25 billion
04/02/2024	$239.50	$235.49 -1.67%	$238.04	$234.45	294,627 shs	$15.12 billion
04/01/2024	$244.81	$239.50 -2.17%	$246.58	$239.39	293,023 shs	$15.38 billion
03/29/2024	$244.81	$244.81	$245.62	$242.45	350,005 shs	$15.72 billion
03/28/2024	$241.41	$244.81 +1.41%	$245.62	$242.45	349,758 shs	$15.72 billion
03/27/2024	$237.71	$241.41 +1.56%	$241.52	$237.50	258,616 shs	$15.50 billion
03/26/2024	$239.53	$237.71 -0.76%	$240.44	$237.71	324,075 shs	$15.26 billion
03/25/2024	$241.99	$239.53 -1.02%	$243.30	$238.33	310,097 shs	$15.38 billion
03/22/2024	$244.01	$241.99 -0.83%	$245.01	$240.17	357,877 shs	$15.54 billion
03/21/2024	$240.59	$244.01 +1.42%	$244.80	$240.16	313,951 shs	$15.67 billion
03/20/2024	$236.13	$240.59 +1.89%	$241.55	$234.46	353,164 shs	$15.45 billion
03/19/2024	$237.53	$236.13 -0.59%	$238.95	$235.42	244,895 shs	$15.16 billion
03/18/2024	$239.07	$237.53 -0.64%	$242.00	$236.69	305,350 shs	$15.25 billion
03/15/2024	$237.13	$239.10 +0.83%	$239.84	$235.01	562,275 shs	$15.35 billion
03/14/2024	$242.34	$237.13 -2.15%	$241.01	$234.64	409,096 shs	$15.22 billion
03/13/2024	$240.63	$242.34 +0.71%	$243.10	$240.08	278,828 shs	$15.56 billion
03/12/2024	$242.82	$240.63 -0.90%	$244.06	$238.74	299,977 shs	$15.45 billion
03/11/2024	$245.44	$242.82 -1.07%	$247.61	$242.74	277,654 shs	$15.59 billion
03/08/2024	$242.50	$245.44 +1.21%	$246.50	$244.18	372,716 shs	$15.76 billion
03/07/2024	$242.87	$242.50 -0.15%	$244.79	$241.22	515,010 shs	$15.57 billion
03/06/2024	$242.80	$242.87 +0.03%	$245.11	$240.64	276,700 shs	$15.59 billion
03/05/2024	$243.58	$242.80 -0.32%	$245.54	$241.41	558,408 shs	$15.59 billion
03/04/2024	$234.37	$243.58 +3.93%	$243.74	$233.04	697,010 shs	$15.64 billion
03/01/2024	$231.40	$234.37 +1.28%	$234.47	$226.84	455,595 shs	$15.05 billion
02/29/2024	$229.63	$231.40 +0.77%	$232.94	$230.42	410,006 shs	$14.86 billion
02/28/2024	$227.73	$229.63 +0.83%	$232.76	$226.19	445,016 shs	$14.74 billion
02/27/2024	$225.95	$227.73 +0.79%	$229.33	$225.85	404,254 shs	$14.62 billion
02/26/2024	$229.34	$225.95 -1.48%	$230.38	$225.40	401,980 shs	$14.50 billion
02/23/2024	$229.95	$229.33 -0.27%	$230.51	$227.95	917,327 shs	$14.72 billion
The only accurate crypto trading system I know … (Ad) Juan Villaverde is no ordinary crypto trader. His proprietary timing algorithm has led him to rack up a series of gains of 477%, 333% and 153% on Bitcoin … It pointed the way to Cardano, at just 4 cents …Helping investors make 29 times their money. Here's what our expert says you should buy before April 14.
02/22/2024	$235.12	$229.95 -2.20%	$235.15	$229.94	512,882 shs	$14.76 billion
02/21/2024	$233.00	$235.12 +0.91%	$235.99	$232.81	329,002 shs	$15.09 billion
02/20/2024	$235.37	$233.00 -1.01%	$236.16	$232.76	627,593 shs	$14.95 billion
02/19/2024	$235.37	$235.37	$236.23	$231.90	405,200 shs	$15.11 billion
02/16/2024	$234.69	$235.34 +0.28%	$236.00	$232.17	405,270 shs	$15.10 billion
02/15/2024	$227.13	$234.69 +3.33%	$234.70	$229.51	366,689 shs	$15.06 billion
02/14/2024	$225.59	$227.13 +0.68%	$229.08	$225.09	457,797 shs	$14.58 billion
02/13/2024	$230.78	$225.59 -2.25%	$225.91	$223.06	401,569 shs	$14.48 billion
02/12/2024	$229.80	$230.78 +0.43%	$231.27	$228.26	283,884 shs	$14.81 billion
02/09/2024	$229.34	$229.80 +0.20%	$230.36	$228.46	276,264 shs	$14.75 billion
02/08/2024	$229.02	$229.34 +0.14%	$229.53	$225.81	439,005 shs	$14.72 billion
02/07/2024	$232.69	$229.02 -1.58%	$232.54	$225.80	668,065 shs	$14.70 billion
02/06/2024	$230.34	$232.69 +1.02%	$233.29	$229.06	421,847 shs	$14.93 billion
02/05/2024	$236.02	$230.34 -2.41%	$233.15	$229.90	444,250 shs	$14.78 billion
02/02/2024	$237.60	$235.92 -0.71%	$236.62	$232.16	503,902 shs	$15.14 billion
02/01/2024	$233.27	$237.60 +1.86%	$237.66	$230.37	574,299 shs	$15.25 billion
01/31/2024	$234.52	$233.27 -0.53%	$238.88	$232.83	800,667 shs	$14.97 billion
01/30/2024	$236.90	$234.52 -1.00%	$236.46	$233.37	299,463 shs	$15.05 billion
01/29/2024	$236.41	$236.90 +0.21%	$238.25	$235.48	280,606 shs	$15.20 billion
01/26/2024	$233.92	$236.41 +1.06%	$236.56	$232.46	293,135 shs	$15.17 billion
01/25/2024	$234.66	$233.92 -0.32%	$237.87	$233.14	495,827 shs	$15.01 billion
01/24/2024	$238.76	$234.66 -1.72%	$240.77	$234.51	438,354 shs	$15.06 billion
01/23/2024	$242.22	$238.76 -1.43%	$242.84	$236.91	378,690 shs	$15.32 billion
01/22/2024	$240.85	$242.22 +0.57%	$243.07	$240.50	396,807 shs	$15.55 billion
01/19/2024	$238.85	$240.85 +0.84%	$242.14	$237.80	698,538 shs	$15.46 billion
01/18/2024	$241.69	$238.85 -1.18%	$241.99	$238.46	416,656 shs	$15.33 billion
01/17/2024	$248.77	$241.69 -2.85%	$248.54	$239.64	517,206 shs	$15.51 billion

Related Companies:

This page (NYSE:ESS) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Essex Property Trust (ESS) Stock Chart & Stock Price History

Essex Property Trust Stock Price Performance

ESS Stock Chart for Friday, April, 19, 2024

Essex Property Trust Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info