ESS
Essex Prop REIT (ESS)
NYSE
$288.88-$0.12 (-0.04%)
Price as of Aug 24, 2026 4:01 AM EDT
  • $18.6B
    Market Cap
  • 12.66%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -1.70%
    Low Price$281.27
    High Price$296.80
  • 3 Months
    +6.48%
    Low Price$270.25
    High Price$298.33
  • 1 Year
    +12.66%
    Low Price$234.98
    High Price$298.33
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
288.19
290.00
286.58
289.00
+0.45%
254,823
08/20/2026
288.23
291.19
287.71
287.71
+0.12%
297,772
08/19/2026
285.73
288.25
284.56
287.36
+1.29%
319,044
08/18/2026
282.06
286.78
282.06
283.71
+0.23%
511,395
08/17/2026
286.54
287.24
281.67
283.06
-1.55%
313,206
08/14/2026
287.32
289.00
286.29
287.52
+0.05%
406,459
08/13/2026
282.40
288.93
282.40
287.39
+2.18%
297,250
08/12/2026
281.42
282.98
279.91
281.27
-0.42%
253,098
08/11/2026
282.04
283.86
281.49
282.46
-0.26%
318,492
08/10/2026
286.21
286.21
281.53
283.21
-1.70%
290,323
08/07/2026
284.74
288.74
281.81
288.10
+1.05%
241,007
08/06/2026
290.00
290.77
284.43
285.12
-1.01%
212,688
08/05/2026
290.06
290.06
285.43
288.04
+0.29%
259,371
08/04/2026
284.28
287.84
282.15
287.21
+0.47%
593,984
08/03/2026
286.98
288.52
284.24
285.88
+0.61%
545,852
07/31/2026
280.84
286.21
279.32
284.14
+0.81%
819,385
07/30/2026
289.99
289.99
280.43
281.86
-5.03%
794,028
07/29/2026
296.31
297.89
294.56
296.80
+0.77%
500,033
07/29/2026
$4.08 Earnings
07/28/2026
293.14
296.62
289.02
294.52
+1.32%
688,653
07/27/2026
291.87
294.98
290.16
290.68
-0.95%
357,559
07/24/2026
294.09
295.03
292.19
293.46
+0.09%
513,123
07/23/2026
292.81
295.86
291.31
293.20
+0.04%
439,446
07/22/2026
295.33
295.33
292.18
293.07
-0.32%
306,010
07/21/2026
294.00
294.95
290.90
294.01
+0.06%
383,376
07/20/2026
293.33
294.71
291.35
293.83
+0.31%
493,199
07/17/2026
294.48
300.00
291.04
292.93
-1.51%
421,044
07/16/2026
293.40
299.13
293.40
297.42
+1.58%
558,543
07/15/2026
300.02
300.64
292.45
292.79
-1.79%
447,531
07/14/2026
297.90
298.68
295.89
298.13
+0.22%
536,974
07/13/2026
295.08
299.19
294.81
297.48
+1.34%
480,315
07/10/2026
292.78
294.29
291.12
293.55
+0.83%
464,208
07/09/2026
292.08
295.28
290.83
291.12
-0.16%
410,870
07/08/2026
295.47
297.17
291.52
291.58
-2.26%
489,021
07/07/2026
300.00
303.35
295.87
298.32
+0.11%
837,247
07/06/2026
300.00
300.00
294.87
298.00
-0.11%
424,882
07/02/2026
293.05
298.36
293.05
298.33
+1.07%
381,407
07/01/2026
293.27
299.29
292.83
295.18
+1.23%
360,020
06/30/2026
290.43
293.86
288.65
291.59
-0.60%
413,034
06/30/2026
$2.59 Dividend
06/29/2026
291.79
293.48
290.27
293.34
+0.20%
523,106
06/26/2026
286.01
293.26
285.78
292.76
+3.42%
629,924
06/25/2026
279.52
283.78
279.52
283.07
+1.39%
329,702
06/24/2026
272.60
280.14
272.59
279.18
+0.84%
403,391
06/23/2026
275.69
277.45
273.97
276.86
+1.09%
414,724
06/22/2026
271.13
274.99
269.28
273.86
+0.94%
638,859
06/18/2026
274.18
275.24
271.14
271.31
-0.25%
1,040,861
06/17/2026
277.78
278.97
270.80
272.00
-2.20%
445,656
06/16/2026
279.72
281.59
276.83
278.10
-0.29%
314,671
06/15/2026
279.36
282.69
277.87
278.93
-0.83%
414,708
06/12/2026
278.81
281.58
278.27
281.27
+1.13%
377,191
06/11/2026
281.79
284.19
277.65
278.13
-1.42%
458,970
06/10/2026
283.78
285.12
281.72
282.15
-0.05%
443,423
06/09/2026
280.07
283.13
278.14
282.29
+0.99%
446,841
06/08/2026
285.37
285.37
278.53
279.53
-1.20%
580,723
06/05/2026
281.19
285.79
281.19
282.93
+0.29%
437,115
06/04/2026
278.72
282.15
276.79
282.12
+2.46%
633,138
06/03/2026
273.88
277.80
273.88
275.36
+0.08%
345,235
06/02/2026
277.65
277.65
273.38
275.14
+0.23%
384,281
06/01/2026
271.89
278.28
271.21
274.51
+1.57%
740,010
05/29/2026
273.48
275.69
269.38
270.25
-1.37%
739,862
05/28/2026
274.25
274.42
271.89
274.02
-0.14%
356,254
05/27/2026
275.11
277.05
274.37
274.41
-0.15%
487,034
05/26/2026
272.15
276.09
272.15
274.82
+0.20%
410,646
05/22/2026
272.51
275.50
271.06
274.28
+1.06%
367,987
05/21/2026
272.03
273.44
265.69
271.40
-0.45%
566,171
05/20/2026
269.72
273.14
269.10
272.62
+0.88%
472,531
05/19/2026
267.90
270.59
266.45
270.24
+0.14%
496,350
05/18/2026
265.96
271.52
265.96
269.86
+1.94%
532,189
05/15/2026
265.87
268.41
262.90
264.72
-0.55%
835,760
05/14/2026
270.61
270.61
265.81
266.18
-1.25%
634,068
05/13/2026
264.92
269.58
263.35
269.56
+1.23%
427,164
05/12/2026
267.82
267.82
263.31
266.29
-0.05%
329,053
05/11/2026
263.30
266.86
262.66
266.42
+1.98%
411,454
05/08/2026
264.91
265.05
261.18
261.24
-1.43%
381,496
05/07/2026
264.75
266.47
262.17
265.03
+0.04%
408,309
05/06/2026
265.34
267.26
264.37
264.92
+0.21%
322,750
05/05/2026
262.77
266.18
261.86
264.36
+0.76%
251,719
05/04/2026
264.13
265.53
259.72
262.35
+0.50%
354,931
05/01/2026
261.02
262.92
256.23
261.05
+0.05%
408,849
04/30/2026
263.45
265.61
257.84
260.91
-0.65%
733,886
04/29/2026
266.97
267.98
257.10
262.60
-1.10%
1,016,027
04/28/2026
258.01
267.01
256.78
265.54
+4.30%
718,864
04/28/2026
$4.06 Earnings
04/27/2026
253.25
256.68
253.16
254.58
+0.57%
570,186
04/24/2026
252.97
253.98
250.98
253.13
+0.12%
378,854
04/23/2026
250.82
253.99
250.57
252.83
+1.14%
356,505
04/22/2026
251.86
252.63
248.41
249.98
-0.38%
306,398
04/21/2026
255.72
256.71
250.93
250.94
-2.08%
303,836
04/20/2026
250.77
256.54
250.77
256.28
+1.40%
301,001
04/17/2026
246.58
253.27
246.38
252.74
+2.81%
462,494
04/16/2026
247.81
250.77
244.74
245.83
-1.47%
424,682
04/15/2026
249.10
250.13
246.99
249.51
+0.12%
375,990
04/14/2026
248.19
249.52
245.99
249.22
+0.99%
494,575
04/13/2026
247.13
247.84
244.20
246.77
-0.45%
388,559
04/10/2026
247.72
251.71
247.11
247.88
+0.02%
437,138
04/09/2026
248.25
249.92
247.22
247.84
-0.74%
394,842
04/08/2026
249.79
251.92
247.86
249.70
+1.45%
566,136
04/07/2026
245.28
248.06
245.22
246.13
+0.24%
290,191
04/06/2026
244.07
246.84
243.59
245.54
+0.15%
266,032