ESS
Essex Prop REIT (ESS)
NYSE
$279.32+$3.04 (+1.10%)
Price as of Jun 23, 2026 6:35 PM EDT
  • $17.8B
    Market Cap
  • 0.55%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -0.15%
    Low Price$272.64
    High Price$285.43
  • 3 Months
    +16.27%
    Low Price$239.61
    High Price$285.43
  • 1 Year
    +0.55%
    Low Price$239.61
    High Price$292.58
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
273.52
277.42
271.66
276.28
+0.94%
638,859
06/18/2026
276.60
277.67
273.53
273.71
-0.25%
1,040,861
06/17/2026
280.23
281.44
273.19
274.40
-2.20%
445,656
06/16/2026
282.19
284.08
279.27
280.56
-0.29%
314,671
06/15/2026
281.83
285.19
280.33
281.39
-0.83%
414,708
06/12/2026
281.27
284.07
280.73
283.75
+1.13%
377,191
06/11/2026
284.28
286.70
280.10
280.59
-1.42%
458,970
06/10/2026
286.29
287.64
284.21
284.64
-0.05%
443,423
06/09/2026
282.54
285.63
280.60
284.78
+0.99%
446,841
06/08/2026
287.89
287.89
280.99
282.00
-1.20%
580,723
06/05/2026
283.67
288.31
283.67
285.43
+0.29%
437,115
06/04/2026
281.18
284.64
279.24
284.61
+2.46%
633,138
06/03/2026
276.30
280.25
276.30
277.79
+0.08%
345,235
06/02/2026
280.10
280.10
275.79
277.57
+0.23%
384,281
06/01/2026
274.29
280.74
273.60
276.93
+1.57%
740,010
05/29/2026
275.89
278.12
271.76
272.64
-1.37%
739,862
05/28/2026
276.67
276.85
274.29
276.44
-0.14%
356,254
05/27/2026
277.54
279.50
276.79
276.83
-0.15%
487,034
05/26/2026
274.55
278.53
274.55
277.25
+0.20%
410,646
05/22/2026
274.92
277.93
273.45
276.70
+1.06%
367,987
05/21/2026
274.43
275.85
268.04
273.80
-0.45%
566,171
05/20/2026
272.10
275.55
271.48
275.03
+0.88%
472,531
05/19/2026
270.27
272.98
268.80
272.63
+0.14%
496,350
05/18/2026
268.31
273.92
268.31
272.24
+1.94%
532,189
05/15/2026
268.22
270.78
265.22
267.06
-0.55%
835,760
05/14/2026
273.00
273.00
268.16
268.53
-1.25%
634,068
05/13/2026
267.26
271.96
265.68
271.94
+1.23%
427,164
05/12/2026
270.18
270.18
265.63
268.64
-0.05%
329,053
05/11/2026
265.62
269.22
264.98
268.77
+1.98%
411,454
05/08/2026
267.25
267.39
263.49
263.55
-1.43%
381,496
05/07/2026
267.09
268.83
264.48
267.37
+0.04%
408,309
05/06/2026
267.68
269.62
266.70
267.26
+0.21%
322,750
05/05/2026
265.09
268.53
264.17
266.69
+0.76%
251,719
05/04/2026
266.46
267.87
262.01
264.67
+0.50%
354,931
05/01/2026
263.32
265.25
258.49
263.35
+0.05%
408,849
04/30/2026
265.78
267.96
260.12
263.21
-0.65%
733,886
04/29/2026
269.33
270.35
259.37
264.92
-1.10%
1,016,027
04/28/2026
260.29
269.37
259.05
267.88
+4.30%
718,864
04/28/2026
$4.06 Earnings
04/27/2026
255.49
258.95
255.40
256.83
+0.57%
570,186
04/24/2026
255.20
256.22
253.20
255.37
+0.12%
378,854
04/23/2026
253.03
256.23
252.78
255.06
+1.14%
356,505
04/22/2026
254.08
254.86
250.60
252.19
-0.38%
306,398
04/21/2026
257.98
258.98
253.15
253.16
-2.08%
303,836
04/20/2026
252.98
258.81
252.98
258.54
+1.40%
301,001
04/17/2026
248.76
255.51
248.56
254.97
+2.81%
462,494
04/16/2026
250.00
252.98
246.90
248.00
-1.47%
424,682
04/15/2026
251.30
252.34
249.17
251.71
+0.12%
375,990
04/14/2026
250.38
251.72
248.16
251.42
+0.99%
494,575
04/13/2026
249.31
250.03
246.36
248.95
-0.45%
388,559
04/10/2026
249.91
253.93
249.29
250.07
+0.02%
437,138
04/09/2026
250.44
252.13
249.40
250.03
-0.74%
394,842
04/08/2026
252.00
254.14
250.05
251.90
+1.45%
566,136
04/07/2026
247.45
250.25
247.39
248.30
+0.24%
290,191
04/06/2026
246.23
249.02
245.74
247.71
+0.15%
266,032
04/02/2026
241.83
248.39
240.88
247.34
+1.75%
483,299
04/01/2026
241.22
244.48
240.54
243.08
+0.45%
407,113
03/31/2026
243.73
244.42
239.74
242.00
+0.82%
665,263
03/31/2026
$2.59 Dividend
03/30/2026
239.37
242.14
238.16
240.02
+1.25%
466,159
03/27/2026
241.69
241.69
235.91
237.05
-1.68%
483,756
03/26/2026
238.84
242.58
238.84
241.11
+0.65%
537,719
03/25/2026
242.34
242.97
238.95
239.56
-0.56%
605,904
03/24/2026
238.41
242.84
237.40
240.90
+0.38%
302,073
03/23/2026
241.90
245.04
239.69
239.99
+1.00%
806,710
03/20/2026
243.84
244.75
237.43
237.63
-2.47%
878,812
03/19/2026
243.55
245.64
242.80
243.65
-0.17%
507,298
03/18/2026
246.63
247.60
243.66
244.07
-1.74%
448,373
03/17/2026
248.44
249.67
246.76
248.38
+0.79%
341,135
03/16/2026
249.94
251.65
245.46
246.44
-0.34%
454,607
03/13/2026
252.29
252.52
246.46
247.28
-0.57%
516,114
03/12/2026
246.28
251.45
245.85
248.70
+0.46%
485,811
03/11/2026
249.00
250.44
245.12
247.55
-1.60%
604,748
03/10/2026
251.16
254.45
248.46
251.58
-0.41%
554,039
03/09/2026
250.29
253.91
246.35
252.61
+0.08%
650,341
03/06/2026
253.22
253.51
247.84
252.41
-1.20%
324,487
03/05/2026
251.14
255.72
250.71
255.48
+0.85%
404,347
03/04/2026
250.81
253.80
249.85
253.34
+0.22%
360,400
03/03/2026
249.10
253.82
246.20
252.77
-0.21%
349,824
03/02/2026
249.34
254.49
249.34
253.30
+0.36%
488,261
02/27/2026
257.06
257.81
250.66
252.39
-2.90%
900,775
02/26/2026
257.88
261.12
257.22
259.94
+1.08%
421,763
02/25/2026
255.18
257.56
253.53
257.16
+0.59%
518,215
02/24/2026
252.42
256.13
250.66
255.64
+1.20%
344,266
02/23/2026
252.23
256.14
250.89
252.60
+0.32%
559,906
02/20/2026
253.17
253.80
250.72
251.80
+0.04%
528,584
02/19/2026
251.96
254.26
249.67
251.71
-0.68%
254,306
02/18/2026
250.60
253.92
249.07
253.45
+1.12%
383,322
02/17/2026
250.00
251.46
247.32
250.65
+0.87%
431,972
02/13/2026
249.45
251.64
247.34
248.48
-0.08%
509,954
02/12/2026
261.68
261.68
246.80
248.68
-3.84%
821,879
02/11/2026
260.17
263.65
257.97
258.62
-0.42%
514,216
02/10/2026
255.68
260.26
254.86
259.71
+1.83%
515,345
02/09/2026
254.03
256.46
252.83
255.05
-0.10%
419,186
02/06/2026
248.82
255.98
248.82
255.31
+2.61%
947,087
02/05/2026
247.34
250.54
244.35
248.81
-0.43%
1,206,037
02/04/2026
245.49
251.37
245.33
249.87
+2.01%
779,962
02/04/2026
$3.98 Earnings
02/03/2026
245.15
248.42
243.08
244.95
-0.35%
598,828
02/02/2026
249.36
249.50
245.76
245.81
-1.35%
459,915