ESS Daily Statistics
ESS daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Essex Property Trust, Inc (ESS) company overview
Essex Property Trust owns a portfolio of 258 apartment communities with over 62,000 units. The company focuses on owning large, high-quality properties on the West Coast in the urban and suburban submarkets of Southern California, Northern California, and Seattle.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 270.65 | 273.86 | 269.96 | 271.57 | — |
| 2026-10-08 | 268.18 | 270.26 | 267.05 | 268.58 | — |
| 2026-10-07 | 270.56 | 272.15 | 267.96 | 268.05 | — |
| 2026-10-06 | 272.37 | 276.85 | 272.16 | 272.49 | — |
| 2026-10-05 | 267.77 | 272.42 | 265.92 | 271.93 | — |
| 2026-10-02 | 272.48 | 272.48 | 267.92 | 268.65 | — |
| 2026-10-01 | 268.89 | 270.41 | 266.36 | 269.51 | — |
| 2026-09-30 | 272.51 | 272.17 | 268.77 | 269.39 | — |
| 2026-09-29 | 271.92 | 274.92 | 271.44 | 273.93 | — |
| 2026-09-28 | 272.42 | 273.45 | 269.71 | 273.01 | — |
| 2026-09-25 | 272.03 | 272.17 | 269.61 | 271.61 | — |
| 2026-09-24 | 274.02 | 275.01 | 271.05 | 271.65 | — |
| 2026-09-23 | 274.44 | 276.74 | 273.15 | 273.47 | — |
| 2026-09-21 | 270.86 | 271.67 | 268.17 | 271.39 | — |
| 2026-09-18 | 269.84 | 272.11 | 268.16 | 270.05 | — |
| 2026-09-17 | 272.72 | 273.98 | 270.49 | 270.8 | — |
| 2026-09-16 | 275.83 | 277.21 | 269.98 | 271.34 | — |
| 2026-09-15 | 274.96 | 276.47 | 272.77 | 276.05 | — |
| 2026-09-14 | 274.72 | 275.88 | 271.83 | 275.73 | — |
| 2026-09-11 | 272.84 | 274.31 | 271.32 | 272.91 | — |
| 2026-09-10 | 276.39 | 275.46 | 270.45 | 271.37 | — |
| 2026-09-09 | 277.3 | 277.97 | 272.36 | 274.37 | — |
| 2026-09-08 | 276.54 | 279.42 | 276.97 | 277.41 | — |
| 2026-09-04 | 277.36 | 280.33 | 275.68 | 278.61 | — |
| 2026-09-02 | 280.19 | 280.02 | 275 | 277.29 | — |
| 2026-09-01 | 282.31 | 284.83 | 278.78 | 279 | — |
| 2026-08-31 | 282.02 | 283.73 | 280.45 | 282.96 | — |
| 2026-08-27 | 286.5 | 287.49 | 280.7 | 280.76 | — |
| 2026-08-26 | 292.84 | 292.86 | 287.92 | 288.17 | — |
| 2026-08-25 | 293.71 | 294.63 | 290.2 | 292 | — |
| 2026-08-24 | 290.31 | 294.72 | 289.68 | 293.61 | — |
| 2026-08-21 | 288.19 | 290 | 287.69 | 289 | — |
| 2026-08-20 | 288.23 | 291.19 | 287.71 | 287.71 | — |
| 2026-08-19 | 285.73 | 288.25 | 284.55 | 287.36 | — |
| 2026-08-18 | 282.06 | 286.71 | 283.62 | 283.71 | — |
| 2026-08-17 | 286.54 | 287.24 | 281.67 | 283.06 | — |
| 2026-08-14 | 287.32 | 288.83 | 286.29 | 287.52 | — |
| 2026-08-13 | 282.4 | 288.93 | 284.69 | 287.39 | — |
| 2026-08-12 | 281.42 | 282.98 | 279.91 | 281.27 | — |
| 2026-08-11 | 282.04 | 283.86 | 281.48 | 282.46 | — |
| 2026-08-10 | 286.21 | 285.83 | 281.53 | 283.21 | — |
| 2026-08-07 | 284.74 | 288.65 | 281.81 | 288.1 | — |
| 2026-08-06 | 290 | 290.77 | 284.55 | 285.12 | — |
| 2026-08-05 | 290.06 | 289.95 | 285.43 | 288.04 | — |
| 2026-08-04 | 284.28 | 287.84 | 282.15 | 287.21 | — |
| 2026-08-03 | 286.98 | 288.52 | 284.24 | 285.88 | — |
| 2026-07-31 | 280.84 | 286.2 | 279.32 | 284.14 | — |
| 2026-07-30 | 289.99 | 289.09 | 280.43 | 281.86 | — |
| 2026-07-29 | 296.31 | 297.89 | 294.61 | 296.8 | — |
| 2026-07-28 | 293.14 | 296.62 | 289.02 | 294.52 | — |
| 2026-07-27 | 291.87 | 294.98 | 290.16 | 290.68 | — |
| 2026-07-24 | 294.09 | 294.93 | 292.19 | 293.46 | — |
| 2026-07-23 | 292.81 | 295.86 | 291.31 | 293.2 | — |
| 2026-07-22 | 295.33 | 295.18 | 292.18 | 293.07 | — |
| 2026-07-21 | 294 | 294.95 | 290.9 | 294.01 | — |
| 2026-07-20 | 293.33 | 294.71 | 291.35 | 293.83 | — |
| 2026-07-17 | 294.48 | 299.58 | 291.04 | 292.93 | — |
| 2026-07-16 | 293.4 | 299.13 | 293.75 | 297.42 | — |
| 2026-07-15 | 300.02 | 300.64 | 292.47 | 292.79 | — |
| 2026-07-14 | 297.9 | 298.68 | 295.89 | 298.13 | — |
| 2026-07-13 | 295.08 | 299.19 | 294.8 | 297.48 | — |
| 2026-07-10 | 292.78 | 294.28 | 291.11 | 293.55 | — |
| 2026-07-09 | 292.08 | 295.28 | 290.86 | 291.12 | — |
| 2026-07-08 | 295.47 | 296.93 | 291.52 | 291.58 | — |
| 2026-07-07 | 300 | 303.3 | 298.02 | 298.32 | — |
| 2026-07-06 | 300 | 298.76 | 294.87 | 298 | — |
| 2026-07-02 | 293.05 | 298.35 | 294.9 | 298.33 | — |
| 2026-07-01 | 293.27 | 299.29 | 292.95 | 295.18 | — |
| 2026-06-30 | 290.43 | 293.78 | 288.65 | 291.59 | — |
| 2026-06-29 | 294.37 | 296.07 | 292.86 | 295.93 | — |
| 2026-06-26 | 288.54 | 295.85 | 288.3 | 295.34 | — |
| 2026-06-25 | 281.99 | 286.29 | 282.78 | 285.57 | — |
| 2026-06-24 | 275.01 | 282.61 | 275.65 | 281.65 | — |
| 2026-06-23 | 278.12 | 279.9 | 276.39 | 279.3 | — |
| 2026-06-22 | 273.52 | 277.42 | 271.66 | 276.28 | — |
| 2026-06-18 | 276.6 | 277.67 | 273.89 | 273.71 | — |
| 2026-06-17 | 280.23 | 281.43 | 273.23 | 274.4 | — |
| 2026-06-16 | 282.19 | 283.23 | 279.27 | 280.56 | — |
| 2026-06-15 | 281.83 | 285.19 | 280.33 | 281.39 | — |
| 2026-06-12 | 281.27 | 284.07 | 280.73 | 283.75 | — |
| 2026-06-11 | 284.28 | 286.7 | 280.1 | 280.59 | — |
| 2026-06-10 | 286.29 | 287.64 | 284.21 | 284.64 | — |
| 2026-06-09 | 282.54 | 285.63 | 280.6 | 284.78 | — |
| 2026-06-05 | 283.67 | 288.23 | 283.92 | 285.43 | — |
| 2026-06-04 | 281.18 | 284.64 | 279.23 | 284.61 | — |
| 2026-06-03 | 276.3 | 280.25 | 276.75 | 277.79 | — |
| 2026-06-02 | 280.1 | 278.99 | 275.82 | 277.57 | — |
| 2026-06-01 | 274.29 | 280.73 | 274.03 | 276.93 | — |
| 2026-05-29 | 275.89 | 278.12 | 271.76 | 272.64 | — |
| 2026-05-28 | 276.67 | 276.85 | 274.29 | 276.44 | — |
| 2026-05-27 | 277.54 | 279.5 | 276.83 | 276.83 | — |
| 2026-05-22 | 274.92 | 277.93 | 273.45 | 276.7 | — |
| 2026-05-21 | 274.43 | 275.85 | 268.04 | 273.8 | — |
| 2026-05-20 | 272.1 | 275.55 | 271.48 | 275.03 | — |
| 2026-05-19 | 270.27 | 272.79 | 269.22 | 272.63 | — |
| 2026-05-18 | 268.31 | 273.92 | 269.57 | 272.24 | — |
| 2026-05-15 | 268.22 | 270.78 | 265.22 | 267.06 | — |
| 2026-05-14 | 273 | 272.25 | 268.15 | 268.53 | — |
| 2026-05-13 | 267.26 | 271.96 | 265.98 | 271.94 | — |
| 2026-05-12 | 270.18 | 269.36 | 265.63 | 268.64 | — |
| 2026-05-11 | 265.62 | 269.1 | 264.98 | 268.77 | — |
| 2026-05-08 | 267.25 | 267.39 | 263.5 | 263.55 | — |
| 2026-05-07 | 267.09 | 268.83 | 264.48 | 267.37 | — |
| 2026-05-06 | 267.68 | 269.46 | 266.7 | 267.26 | — |
| 2026-05-05 | 265.09 | 268.53 | 264.57 | 266.69 | — |
| 2026-05-04 | 266.46 | 267.82 | 262.01 | 264.67 | — |
| 2026-05-01 | 263.32 | 265.24 | 258.49 | 263.35 | — |
| 2026-04-30 | 265.78 | 267.96 | 260.12 | 263.21 | — |
| 2026-04-29 | 269.33 | 270.34 | 259.36 | 264.92 | — |
| 2026-04-28 | 260.29 | 269.37 | 259.52 | 267.88 | — |
| 2026-04-27 | 255.49 | 258.95 | 255.4 | 256.83 | — |
| 2026-04-24 | 255.2 | 256.16 | 253.2 | 255.37 | — |
| 2026-04-23 | 253.03 | 256.19 | 252.81 | 255.06 | — |
| 2026-04-22 | 254.08 | 254.8 | 250.6 | 252.19 | — |
| 2026-04-21 | 257.98 | 258.85 | 253.16 | 253.16 | — |
| 2026-04-20 | 252.98 | 258.81 | 252.98 | 258.54 | — |
| 2026-04-17 | 248.76 | 255.51 | 248.76 | 254.97 | — |
| 2026-04-16 | 250 | 252.62 | 246.9 | 248 | — |
| 2026-04-15 | 251.3 | 252.34 | 249.17 | 251.71 | — |
| 2026-04-14 | 250.38 | 251.72 | 248.16 | 251.42 | — |