NYSE - Delayed Quote
USD
Essex Property Trust, Inc. (ESS)
264.18
-1.04
(-0.39%)
At close: October 30 at 4:02:33 PM EDT
264.18
0.00
(0.00%)
After hours: October 30 at 4:05:20 PM EDT
Trade ESS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
264.00
266.70
259.92
265.22
265.22
922,600
Oct 28, 2026
263.40
266.74
258.99
261.42
261.42
1,276,900
Oct 27, 2026
275.17
277.33
272.49
274.85
274.85
812,900
Oct 26, 2026
278.29
281.14
275.19
275.30
275.30
568,900
Oct 23, 2026
283.79
286.47
277.10
278.35
278.35
578,900
Oct 22, 2026
273.60
282.87
273.60
282.45
282.45
431,900
Oct 21, 2026
273.45
275.29
271.85
274.11
274.11
385,000
Oct 20, 2026
267.42
272.99
267.42
272.08
272.08
315,500
Oct 19, 2026
267.86
269.05
266.65
266.65
266.65
476,800
Oct 16, 2026
270.37
272.30
267.98
269.43
269.43
428,700
Oct 15, 2026
273.21
274.30
269.25
269.66
269.66
427,200
Oct 14, 2026
270.49
272.61
268.53
269.37
269.37
358,200
Oct 13, 2026
272.94
273.19
268.07
271.88
271.88
425,200
Oct 12, 2026
273.52
273.52
269.30
270.39
270.39
319,100
Oct 9, 2026
270.65
273.86
269.79
271.57
271.57
408,500
Oct 8, 2026
268.18
270.26
267.06
268.58
268.58
454,500
Oct 7, 2026
270.56
272.39
267.95
268.05
268.05
388,700
Oct 6, 2026
272.37
276.85
271.57
272.49
272.49
633,400
Oct 5, 2026
267.77
272.42
265.92
271.93
271.93
437,500
Oct 2, 2026
272.48
272.48
267.92
268.65
268.65
466,800
Oct 1, 2026
268.89
270.41
266.36
269.51
269.51
586,500
Sep 30, 2026
2.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
272.51
272.51
268.76
269.39
269.39
710,900
Sep 29, 2026
271.92
274.93
270.49
273.93
271.34
453,200
Sep 28, 2026
272.42
273.45
269.57
273.01
270.43
462,900
Sep 25, 2026
272.03
272.21
269.59
271.61
269.04
563,700
Sep 24, 2026
274.02
275.14
271.05
271.65
269.08
842,300
Sep 23, 2026
274.44
276.75
273.14
273.47
270.88
988,900
Sep 22, 2026
271.34
275.92
270.84
274.76
272.16
567,000
Sep 21, 2026
270.86
271.67
268.17
271.39
268.82
464,500
Sep 18, 2026
269.84
272.11
268.03
270.05
267.50
790,000
Sep 17, 2026
272.72
273.98
270.49
270.80
268.24
605,500
Sep 16, 2026
275.83
277.49
269.86
271.34
268.77
553,700
Sep 15, 2026
274.96
276.47
272.78
276.05
273.44
531,100
Sep 14, 2026
274.72
276.02
271.78
275.73
273.12
250,000
Sep 11, 2026
272.84
274.31
271.32
272.91
270.33
270,100
Sep 10, 2026
276.39
276.39
270.45
271.37
268.80
515,700
Sep 9, 2026
277.30
277.97
272.36
274.37
271.78
373,400
Sep 8, 2026
276.54
279.43
276.54
277.41
274.79
541,700
Sep 4, 2026
277.36
280.33
275.68
278.61
275.98
418,800
Sep 3, 2026
278.86
279.55
276.41
278.65
276.02
609,400
Sep 2, 2026
280.19
280.19
275.00
277.29
274.67
835,600
Sep 1, 2026
282.31
284.84
278.78
279.00
276.36
804,900
Aug 31, 2026
282.02
283.73
280.45
282.96
280.28
626,700
Aug 28, 2026
282.41
284.94
279.92
284.03
281.34
645,800
Aug 27, 2026
286.50
287.49
280.70
280.76
278.11
497,400
Aug 26, 2026
292.84
292.86
287.92
288.17
285.45
811,400
Aug 25, 2026
293.71
294.63
290.20
292.00
289.24
459,100
Aug 24, 2026
290.31
294.72
289.68
293.61
290.83
360,300
Aug 21, 2026
288.19
290.00
286.58
289.00
286.27
254,800
Aug 20, 2026
288.23
291.19
287.71
287.71
284.99
297,800
Aug 19, 2026
285.73
288.25
284.56
287.36
284.64
319,000
Aug 18, 2026
282.06
286.78
282.06
283.71
281.03
511,400
Aug 17, 2026
286.54
287.24
281.67
283.06
280.38
313,300
Aug 14, 2026
287.32
289.00
286.29
287.52
284.80
406,500
Aug 13, 2026
282.40
288.93
282.40
287.39
284.67
297,200
Aug 12, 2026
281.42
282.98
279.91
281.27
278.61
252,500
Aug 11, 2026
282.04
283.86
281.49
282.46
279.79
318,500
Aug 10, 2026
286.21
286.21
281.53
283.21
280.53
290,300
Aug 7, 2026
284.74
288.74
281.81
288.10
285.38
241,000
Aug 6, 2026
290.00
290.77
284.43
285.12
282.42
212,700
Aug 5, 2026
290.06
290.06
285.43
288.04
285.32
259,500
Aug 4, 2026
284.28
287.84
282.15
287.21
284.49
594,000
Aug 3, 2026
286.98
288.52
284.24
285.88
283.18
545,900
Jul 31, 2026
280.84
286.21
279.32
284.14
281.45
819,300
Jul 30, 2026
289.99
289.99
280.43
281.86
279.20
794,000
Jul 29, 2026
296.31
297.89
294.56
296.80
293.99
500,300
Jul 28, 2026
293.14
296.62
289.02
294.52
291.74
688,900
Jul 27, 2026
291.87
294.98
290.16
290.68
287.93
357,600
Jul 24, 2026
294.09
295.03
292.19
293.46
290.69
513,100
Jul 23, 2026
292.81
295.86
291.31
293.20
290.43
439,400
Jul 22, 2026
295.33
295.33
292.18
293.07
290.30
306,000
Jul 21, 2026
294.00
294.95
290.90
294.01
291.23
383,400
Jul 20, 2026
293.33
294.71
291.35
293.83
291.05
493,200
Jul 17, 2026
294.48
300.00
291.04
292.93
290.16
421,000
Jul 16, 2026
293.40
299.13
293.40
297.42
294.61
558,500
Jul 15, 2026
300.02
300.64
292.45
292.79
290.02
447,500
Jul 14, 2026
297.90
298.68
295.89
298.13
295.31
537,000
Jul 13, 2026
295.08
299.19
294.81
297.48
294.67
480,300
Jul 10, 2026
292.78
294.29
291.12
293.55
290.77
464,200
Jul 9, 2026
292.08
295.28
290.83
291.12
288.37
410,900
Jul 8, 2026
295.47
297.17
291.52
291.58
288.82
489,000
Jul 7, 2026
300.00
303.35
295.87
298.32
295.50
837,200
Jul 6, 2026
300.00
300.00
294.87
298.00
295.18
424,900
Jul 2, 2026
293.05
298.36
293.05
298.33
295.51
381,400
Jul 1, 2026
293.27
299.29
292.83
295.18
292.39
360,000
Jun 30, 2026
2.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
290.43
293.86
288.65
291.59
288.83
413,000
Jun 29, 2026
294.37
296.07
292.83
295.93
290.57
523,100
Jun 26, 2026
288.54
295.85
288.30
295.34
289.99
629,900
Jun 25, 2026
281.99
286.29
281.99
285.57
280.39
329,700
Jun 24, 2026
275.01
282.61
275.00
281.65
276.55
403,200
Jun 23, 2026
278.12
279.90
276.39
279.30
274.24
353,500
Jun 22, 2026
273.52
277.42
271.66
276.28
271.27
638,900
Jun 18, 2026
276.60
277.67
273.53
273.71
268.75
1,040,900
Jun 17, 2026
280.23
281.44
273.19
274.40
269.43
445,700
Jun 16, 2026
282.19
284.08
279.27
280.56
275.48
314,700
Jun 15, 2026
281.83
285.19
280.33
281.39
276.29
414,700
Jun 12, 2026
281.27
284.07
280.73
283.75
278.61
377,200
Jun 11, 2026
284.28
286.70
280.10
280.59
275.50
459,000
Jun 10, 2026
286.29
287.64
284.21
284.64
279.48
443,100
Jun 9, 2026
282.54
285.63
280.60
284.78
279.62
446,800
Jun 8, 2026
287.89
287.89
280.99
282.00
276.89
580,700
Jun 5, 2026
283.67
288.31
283.67
285.43
280.26
437,100
Jun 4, 2026
281.18
284.64
279.24
284.61
279.45
633,000
Jun 3, 2026
276.30
280.25
276.30
277.79
272.76
345,200
Jun 2, 2026
280.10
280.10
275.79
277.57
272.54
375,500
Jun 1, 2026
274.29
280.74
273.60
276.93
271.91
740,000
May 29, 2026
275.89
278.12
271.76
272.64
267.70
739,900
May 28, 2026
276.67
276.85
274.29
276.44
271.43
356,300
May 27, 2026
277.54
279.50
276.79
276.83
271.81
487,000
May 26, 2026
274.55
278.53
274.55
277.25
272.23
410,600
May 22, 2026
274.92
277.93
273.45
276.70
271.69
368,000
May 21, 2026
274.43
275.85
268.04
273.80
268.84
566,200
May 20, 2026
272.10
275.55
271.48
275.03
270.05
472,500
May 19, 2026
270.27
272.98
268.80
272.63
267.69
496,400
May 18, 2026
268.31
273.92
268.31
272.24
267.31
532,200
May 15, 2026
268.22
270.78
265.22
267.06
262.22
835,800
May 14, 2026
273.00
273.00
268.16
268.53
263.66
634,100
May 13, 2026
267.26
271.96
265.68
271.94
267.01
427,200
May 12, 2026
270.18
270.18
265.63
268.64
263.77
329,100
May 11, 2026
265.62
269.22
264.98
268.77
263.90
411,500
May 8, 2026
267.25
267.39
263.49
263.55
258.77
381,500
May 7, 2026
267.09
268.83
264.48
267.37
262.52
408,300
May 6, 2026
267.68
269.62
266.70
267.26
262.42
322,700
May 5, 2026
265.09
268.53
264.17
266.69
261.86
251,700
May 4, 2026
266.46
267.87
262.01
264.67
259.87
354,900
May 1, 2026
263.32
265.25
258.49
263.35
258.58
408,800
Apr 30, 2026
265.78
267.96
260.12
263.21
258.44
733,900
Apr 29, 2026
269.33
270.35
259.37
264.92
260.12
1,016,000
Apr 28, 2026
260.29
269.37
259.05
267.88
263.02
718,700
Apr 27, 2026
255.49
258.95
255.40
256.83
252.18
570,200
Apr 24, 2026
255.20
256.22
253.20
255.37
250.74
378,900
Apr 23, 2026
253.03
256.23
252.78
255.06
250.44
356,500
Apr 22, 2026
254.08
254.86
250.60
252.19
247.62
306,400
Apr 21, 2026
257.98
258.98
253.15
253.16
248.57
303,900
Apr 20, 2026
252.98
258.81
252.98
258.54
253.85
301,000
Apr 17, 2026
248.76
255.51
248.56
254.97
250.35
462,500
Apr 16, 2026
250.00
252.98
246.90
248.00
243.51
424,700
Apr 15, 2026
251.30
252.34
249.17
251.71
247.15
375,900
Apr 14, 2026
250.38
251.72
248.16
251.42
246.86
494,600
Apr 13, 2026
249.31
250.03
246.36
248.95
244.44
388,600
Apr 10, 2026
249.91
253.93
249.29
250.07
245.54
437,100
Apr 9, 2026
250.44
252.13
249.40
250.03
245.50
394,900
Apr 8, 2026
252.00
254.14
250.05
251.90
247.33
566,100
Apr 7, 2026
247.45
250.25
247.39
248.30
243.80
290,000
Apr 6, 2026
246.23
249.02
245.74
247.71
243.22
266,000
Apr 2, 2026
241.83
248.39
240.88
247.34
242.86
483,300
Apr 1, 2026
241.22
244.48
240.54
243.08
238.67
407,100
Mar 31, 2026
2.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
243.73
244.42
239.74
242.00
237.61
665,200
Mar 30, 2026
241.95
244.75
240.73
242.61
235.67
466,100
Mar 27, 2026
244.30
244.30
238.46
239.61
232.76
483,800
Mar 26, 2026
241.42
245.20
241.42
243.71
236.74
537,700
Mar 25, 2026
244.95
245.60
241.53
242.14
235.21
605,900
Mar 24, 2026
240.98
245.46
239.96
243.50
236.53
302,100
Mar 23, 2026
244.51
247.68
242.28
242.58
235.64
806,700
Mar 20, 2026
246.47
247.39
239.99
240.19
233.32
878,800
Mar 19, 2026
246.18
248.29
245.42
246.28
239.23
507,300
Mar 18, 2026
249.29
250.27
246.29
246.70
239.64
448,400
Mar 17, 2026
251.12
252.36
249.42
251.06
243.88
341,100
Mar 16, 2026
252.64
254.37
248.11
249.10
241.97
454,600
Mar 13, 2026
255.01
255.24
249.12
249.95
242.80
516,100
Mar 12, 2026
248.94
254.16
248.51
251.38
244.19
485,800
Mar 11, 2026
251.69
253.14
247.77
250.22
243.06
604,700
Mar 10, 2026
253.87
257.20
251.15
254.29
247.02
554,000
Mar 9, 2026
252.99
256.65
249.01
255.34
248.04
650,300
Mar 6, 2026
255.95
256.25
250.51
255.13
247.83
324,500
Mar 5, 2026
253.85
258.48
253.42
258.24
250.85
404,300
Mar 4, 2026
253.52
256.54
252.55
256.07
248.74
360,400
Mar 3, 2026
251.79
256.56
248.86
255.50
248.19
349,800
Mar 2, 2026
252.03
257.24
252.03
256.03
248.71
488,200
Feb 27, 2026
259.83
260.59
253.36
255.11
247.81
900,800
Feb 26, 2026
260.66
263.94
260.00
262.74
255.22
421,800
Feb 25, 2026
257.93
260.34
256.27
259.93
252.49
518,200
Feb 24, 2026
255.14
258.90
253.36
258.40
251.01
344,300
Feb 23, 2026
254.95
258.91
253.60
255.33
248.03
559,800
Feb 20, 2026
255.90
256.54
253.43
254.52
247.24
528,600
Feb 19, 2026
254.68
257.00
252.36
254.43
247.15
254,200
Feb 18, 2026
253.30
256.66
251.76
256.18
248.85
383,300
Feb 17, 2026
252.70
254.17
249.99
253.35
246.10
432,000
Feb 13, 2026
252.14
254.36
250.01
251.16
243.98
510,000
Feb 12, 2026
264.50
264.50
249.46
251.36
244.17
821,900
Feb 11, 2026
262.98
266.49
260.75
261.41
253.93
514,200
Feb 10, 2026
258.44
263.07
257.62
262.51
255.00
515,300
Feb 9, 2026
256.77
259.23
255.56
257.80
250.43
419,200
Feb 6, 2026
251.50
258.74
251.50
258.06
250.68
947,100
Feb 5, 2026
250.01
253.25
246.99
251.49
244.30
1,206,000
Feb 4, 2026
248.14
254.08
247.98
252.57
245.34
780,000
Feb 3, 2026
247.80
251.10
245.70
247.59
240.51
598,800
Feb 2, 2026
252.05
252.19
248.41
248.46
241.35
459,900
Jan 30, 2026
252.37
252.96
246.12
251.87
244.66
678,300
Jan 29, 2026
247.75
250.55
246.05
249.88
242.73
565,300
Jan 28, 2026
252.26
253.08
244.63
245.48
238.46
542,600
Jan 27, 2026
252.10
254.17
251.71
251.73
244.53
432,500
Jan 26, 2026
255.44
255.44
251.66
252.93
245.69
448,000
Jan 23, 2026
254.29
254.98
251.21
254.08
246.81
589,600
Jan 22, 2026
257.03
259.48
252.79
252.95
245.71
547,400
Jan 21, 2026
257.55
258.89
254.27
257.24
249.88
597,900
Jan 20, 2026
254.37
257.10
253.58
256.25
248.92
678,300
Jan 16, 2026
253.22
259.34
252.55
258.27
250.88
566,000
Jan 15, 2026
254.43
255.03
252.65
253.52
246.27
409,800
Jan 14, 2026
249.69
254.40
249.69
253.18
245.94
635,000
Jan 13, 2026
250.09
251.00
247.69
249.92
242.77
590,700
Jan 12, 2026
251.43
253.33
249.20
250.09
242.94
665,600
Jan 9, 2026
255.31
257.26
248.57
251.02
243.84
806,800
Jan 8, 2026
249.66
258.92
249.66
256.95
249.60
470,900
Jan 7, 2026
258.05
258.90
249.76
251.06
243.88
767,800
Jan 6, 2026
251.99
257.64
251.61
256.61
249.27
695,000
Jan 5, 2026
255.50
256.45
252.20
253.06
245.82
748,400
Jan 2, 2026
2.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
259.02
260.46
254.93
256.89
249.54
540,600
Dec 31, 2025
264.08
264.39
261.48
261.68
251.70
414,700
Dec 30, 2025
262.99
264.48
262.64
263.92
253.85
268,200
Dec 29, 2025
263.30
263.46
261.65
262.99
252.96
242,200
Dec 26, 2025
260.87
262.22
259.91
262.16
252.16
265,300
Dec 24, 2025
260.60
262.20
259.49
261.12
251.16
167,300
Dec 23, 2025
261.13
261.13
257.77
259.69
249.78
291,500
Dec 22, 2025
257.00
261.86
256.09
260.84
250.89
810,800
Dec 19, 2025
260.03
260.92
257.37
257.39
247.57
1,207,600
Dec 18, 2025
263.57
263.57
260.44
261.07
251.11
489,800
Dec 17, 2025
255.58
264.12
255.42
262.45
252.44
542,400
Dec 16, 2025
258.25
259.07
252.56
255.44
245.70
626,500
Dec 15, 2025
259.20
260.16
257.38
259.26
249.37
614,200
Dec 12, 2025
259.66
261.25
257.60
257.62
247.79
763,400
Dec 11, 2025
256.64
259.01
255.25
258.13
248.28
480,800
Dec 10, 2025
252.40
257.23
252.40
255.21
245.47
635,200
Dec 9, 2025
253.41
255.58
250.78
252.20
242.58
486,300
Dec 8, 2025
255.40
255.70
252.01
252.22
242.60
412,700
Dec 5, 2025
256.79
258.78
255.00
255.37
245.63
314,300
Dec 4, 2025
259.98
262.10
257.16
257.57
247.74
396,500
Dec 3, 2025
260.33
262.87
259.57
259.78
249.87
459,700
Dec 2, 2025
260.54
261.71
258.24
260.73
250.78
438,100
Dec 1, 2025
261.43
263.91
260.06
260.24
250.31
458,800
Nov 28, 2025
261.84
264.70
261.17
263.62
253.56
142,200
Nov 26, 2025
259.65
263.77
259.65
262.12
252.12
264,300
Nov 25, 2025
260.16
263.59
259.75
261.16
251.20
383,700
Nov 24, 2025
260.76
262.10
259.10
260.25
250.32
492,000
Nov 21, 2025
256.10
262.17
256.10
261.20
251.24
392,200
Nov 20, 2025
257.12
258.61
254.98
255.73
245.97
457,400
Nov 19, 2025
254.41
255.94
251.45
254.63
244.92
252,000
Nov 18, 2025
253.05
255.05
251.14
253.58
243.91
311,000
Nov 17, 2025
255.74
255.82
251.66
252.29
242.67
385,900
Nov 14, 2025
253.85
256.97
252.33
254.59
244.88
398,200
Nov 13, 2025
252.45
255.91
252.02
253.61
243.94
524,400
Nov 12, 2025
260.10
262.12
253.94
254.97
245.24
911,800
Nov 11, 2025
261.09
263.13
259.41
261.71
251.73
328,600
Nov 10, 2025
259.21
261.51
256.01
260.15
250.23
451,200
Nov 7, 2025
256.97
260.42
256.15
260.42
250.49
644,700
Nov 6, 2025
259.98
260.58
256.14
256.26
246.48
431,300
Nov 5, 2025
257.00
261.51
255.94
260.36
250.43
552,800
Nov 4, 2025
253.84
256.85
252.05
256.56
246.77
563,500
Nov 3, 2025
248.28
254.65
247.40
254.32
244.62
620,000
Oct 31, 2025
249.51
257.17
248.17
251.77
242.17
861,200
