ESS
Essex Prop REIT (ESS)
NYSE
$296.83-$0.66 (-0.22%)
Price as of Jul 14, 2026 12:34 PM EDT
  • $19.1B
    Market Cap
  • 8.72%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    +5.76%
    Low Price$273.71
    High Price$298.33
  • 3 Months
    +20.55%
    Low Price$248.00
    High Price$298.33
  • 1 Year
    +8.72%
    Low Price$239.61
    High Price$298.33
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
239.71
246.22
238.77
245.18
+1.75%
483,299
04/01/2026
239.11
242.34
238.43
240.95
+0.45%
407,113
03/31/2026
241.60
242.28
237.64
239.88
+0.82%
665,263
03/31/2026
$2.59 Dividend
03/30/2026
237.27
240.02
236.08
237.92
+1.25%
466,159
03/27/2026
239.58
239.58
233.85
234.98
-1.68%
483,756
03/26/2026
236.75
240.46
236.75
239.00
+0.65%
537,719
03/25/2026
240.21
240.85
236.86
237.46
-0.56%
605,904
03/24/2026
236.32
240.71
235.32
238.79
+0.38%
302,073
03/23/2026
239.78
242.89
237.60
237.89
+1.00%
806,710
03/20/2026
241.70
242.61
235.35
235.55
-2.47%
878,812
03/19/2026
241.42
243.49
240.67
241.52
-0.17%
507,298
03/18/2026
244.47
245.43
241.53
241.93
-1.74%
448,373
03/17/2026
246.26
247.48
244.60
246.21
+0.79%
341,135
03/16/2026
247.76
249.45
243.31
244.28
-0.34%
454,607
03/13/2026
250.08
250.31
244.30
245.12
-0.57%
516,114
03/12/2026
244.13
249.25
243.70
246.52
+0.46%
485,811
03/11/2026
246.82
248.25
242.98
245.38
-1.60%
604,748
03/10/2026
248.96
252.23
246.29
249.37
-0.41%
554,039
03/09/2026
248.10
251.69
244.20
250.40
+0.08%
650,341
03/06/2026
251.00
251.30
245.67
250.20
-1.20%
324,487
03/05/2026
248.94
253.48
248.52
253.25
+0.85%
404,347
03/04/2026
248.62
251.58
247.67
251.12
+0.22%
360,400
03/03/2026
246.92
251.60
244.05
250.56
-0.21%
349,824
03/02/2026
247.16
252.27
247.16
251.08
+0.36%
488,261
02/27/2026
254.81
255.55
248.46
250.18
-2.90%
900,775
02/26/2026
255.62
258.84
254.97
257.66
+1.08%
421,763
02/25/2026
252.94
255.31
251.32
254.90
+0.59%
518,215
02/24/2026
250.21
253.89
248.46
253.40
+1.20%
344,266
02/23/2026
250.02
253.90
248.70
250.39
+0.32%
559,906