ESS
Essex Prop REIT (ESS)
NYSE
$265.87-$2.78 (-1.03%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $17.3B
    Market Cap
  • 5.61%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -2.19%
    Low Price$268.65
    High Price$276.02
  • 3 Months
    -9.09%
    Low Price$268.65
    High Price$295.50
  • 1 Year
    +5.61%
    Low Price$232.76
    High Price$295.51
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
272.48
272.48
267.92
268.65
-0.32%
466,775
10/01/2026
268.89
270.41
266.36
269.51
+0.04%
586,534
09/30/2026
272.51
272.51
268.76
269.39
-0.72%
715,478
09/30/2026
$2.59 Dividend
09/29/2026
269.35
272.33
267.93
271.34
+0.34%
453,211
09/28/2026
269.84
270.86
267.02
270.43
+0.52%
464,033
09/25/2026
269.46
269.64
267.04
269.04
-0.01%
564,998
09/24/2026
271.43
272.54
268.49
269.08
-0.67%
842,273
09/23/2026
271.85
274.13
270.56
270.88
-0.47%
989,054
09/22/2026
268.77
273.31
268.28
272.16
+1.24%
567,000
09/21/2026
268.30
269.10
265.63
268.82
+0.50%
464,496
09/18/2026
267.29
269.54
265.50
267.50
-0.28%
790,479
09/17/2026
270.14
271.38
267.93
268.24
-0.20%
605,510
09/16/2026
273.22
274.87
267.31
268.77
-1.71%
553,687
09/15/2026
272.36
273.86
270.20
273.44
+0.12%
531,084
09/14/2026
272.12
273.41
269.21
273.12
+1.03%
262,728
09/11/2026
270.26
271.72
268.75
270.33
+0.57%
272,815
09/10/2026
273.78
273.78
267.89
268.80
-1.09%
515,727
09/09/2026
274.68
275.34
269.78
271.78
-1.10%
373,417
09/08/2026
273.93
276.78
273.93
274.79
-0.43%
541,734
09/04/2026
274.74
277.67
273.07
275.98
-0.01%
418,804
09/03/2026
276.22
276.91
273.80
276.02
+0.49%
609,411
09/02/2026
277.54
277.54
272.40
274.67
-0.61%
835,646
09/01/2026
279.64
282.14
276.14
276.36
-1.40%
804,896
08/31/2026
279.35
281.05
277.80
280.28
-0.38%
626,694
08/28/2026
279.74
282.25
277.27
281.34
+1.16%
645,793
08/27/2026
283.79
284.77
278.05
278.11
-2.57%
497,496
08/26/2026
290.07
290.09
285.20
285.45
-1.31%
811,447
08/25/2026
290.93
291.84
287.46
289.24
-0.55%
459,120
08/24/2026
287.57
291.93
286.94
290.83
+1.60%
360,257
08/21/2026
285.47
287.26
283.87
286.27
+0.45%
254,823
08/20/2026
285.50
288.44
284.99
284.99
+0.12%
297,772
08/19/2026
283.03
285.53
281.86
284.64
+1.29%
319,044
08/18/2026
279.39
284.07
279.39
281.03
+0.23%
511,395
08/17/2026
283.83
284.52
279.01
280.38
-1.55%
313,206
08/14/2026
284.60
286.27
283.58
284.80
+0.05%
406,459
08/13/2026
279.73
286.20
279.73
284.67
+2.18%
297,250
08/12/2026
278.76
280.30
277.26
278.61
-0.42%
253,098
08/11/2026
279.37
281.18
278.82
279.79
-0.26%
318,492
08/10/2026
283.50
283.50
278.87
280.53
-1.70%
290,323
08/07/2026
282.05
286.01
279.15
285.38
+1.05%
241,007
08/06/2026
287.26
288.02
281.74
282.42
-1.01%
212,688
08/05/2026
287.32
287.32
282.73
285.32
+0.29%
259,371
08/04/2026
281.59
285.12
279.48
284.49
+0.47%
593,984
08/03/2026
284.27
285.79
281.55
283.18
+0.61%
545,852
07/31/2026
278.18
283.50
276.68
281.45
+0.81%
819,385
07/30/2026
287.25
287.25
277.78
279.20
-5.03%
794,028
07/29/2026
293.51
295.07
291.77
293.99
+0.77%
500,033
07/29/2026
$4.08 Earnings
07/28/2026
290.37
293.82
286.28
291.74
+1.32%
688,653
07/27/2026
289.11
292.19
287.42
287.93
-0.95%
357,559
07/24/2026
291.31
292.24
289.43
290.69
+0.09%
513,123
07/23/2026
290.04
293.06
288.56
290.43
+0.04%
439,446
07/22/2026
292.54
292.54
289.42
290.30
-0.32%
306,010
07/21/2026
291.22
292.16
288.15
291.23
+0.06%
383,376
07/20/2026
290.56
291.92
288.59
291.05
+0.31%
493,199
07/17/2026
291.70
297.16
288.29
290.16
-1.51%
421,044
07/16/2026
290.63
296.30
290.63
294.61
+1.58%
558,543
07/15/2026
297.18
297.80
289.68
290.02
-1.79%
447,531
07/14/2026
295.08
295.86
293.09
295.31
+0.22%
536,974
07/13/2026
292.29
296.36
292.02
294.67
+1.34%
480,315
07/10/2026
290.01
291.51
288.36
290.77
+0.83%
464,208
07/09/2026
289.32
292.49
288.08
288.37
-0.16%
410,870
07/08/2026
292.68
294.36
288.76
288.82
-2.26%
489,021
07/07/2026
297.16
300.48
293.07
295.50
+0.11%
837,247
07/06/2026
297.16
297.16
292.08
295.18
-0.11%
424,882
07/02/2026
290.28
295.54
290.28
295.51
+1.07%
381,407
07/01/2026
290.50
296.46
290.06
292.39
+1.23%
360,020
06/30/2026
287.68
291.08
285.92
288.83
-0.60%
413,034
06/30/2026
$2.59 Dividend
06/29/2026
289.03
290.70
287.52
290.57
+0.20%
523,106
06/26/2026
283.31
290.49
283.07
289.99
+3.42%
629,924
06/25/2026
276.88
281.10
276.88
280.39
+1.39%
329,702
06/24/2026
270.03
277.49
270.02
276.55
+0.84%
403,391
06/23/2026
273.08
274.83
271.38
274.24
+1.09%
414,724
06/22/2026
268.56
272.39
266.74
271.27
+0.94%
638,859
06/18/2026
271.59
272.64
268.57
268.75
-0.25%
1,040,861
06/17/2026
275.15
276.33
268.24
269.43
-2.20%
445,656
06/16/2026
277.08
278.93
274.21
275.48
-0.29%
314,671
06/15/2026
276.72
280.02
275.24
276.29
-0.83%
414,708
06/12/2026
276.17
278.92
275.64
278.61
+1.13%
377,191
06/11/2026
279.13
281.50
275.02
275.50
-1.42%
458,970
06/10/2026
281.10
282.43
279.06
279.48
-0.05%
443,423
06/09/2026
277.42
280.45
275.51
279.62
+0.99%
446,841
06/08/2026
282.67
282.67
275.90
276.89
-1.20%
580,723
06/05/2026
278.53
283.08
278.53
280.26
+0.29%
437,115
06/04/2026
276.08
279.48
274.17
279.45
+2.46%
633,138
06/03/2026
271.29
275.17
271.29
272.76
+0.08%
345,235
06/02/2026
275.02
275.02
270.79
272.54
+0.23%
384,281
06/01/2026
269.32
275.65
268.64
271.91
+1.57%
740,010
05/29/2026
270.89
273.08
266.83
267.70
-1.37%
739,862
05/28/2026
271.66
271.83
269.32
271.43
-0.14%
356,254
05/27/2026
272.51
274.43
271.77
271.81
-0.15%
487,034
05/26/2026
269.57
273.48
269.57
272.23
+0.20%
410,646
05/22/2026
269.94
272.89
268.49
271.69
+1.06%
367,987
05/21/2026
269.46
270.85
263.18
268.84
-0.45%
566,171
05/20/2026
267.17
270.56
266.56
270.05
+0.88%
472,531
05/19/2026
265.37
268.03
263.93
267.69
+0.14%
496,350
05/18/2026
263.45
268.96
263.45
267.31
+1.94%
532,189
05/15/2026
263.36
265.87
260.41
262.22
-0.55%
835,760