NYSE:ESS | Historical Stock Price | ESSEX PROPERTY TRUST, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-06-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.61$35.01$83.91$201.12$482.05$1,155.411994-06-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$29.75$37.6352,600——
1998-12-30$29.31$37.0855,300——
1998-12-29$29.06$36.7717,600——
1998-12-28$29.13$36.21125,000——
1998-12-24$29.00$36.0618,100——
1998-12-23$29.38$36.5215,600——
1998-12-22$29.31$36.4452,100——
1998-12-21$29.50$36.6862,600——
1998-12-18$29.75$36.99185,200——
1998-12-17$30.00$37.3042,000——
1998-12-16$30.06$37.3843,800——
1998-12-15$29.94$37.2244,100——
1998-12-14$29.88$37.14167,700——
1998-12-11$30.38$37.7753,400——
1998-12-10$30.31$37.6928,600——
1998-12-09$30.56$38.0014,100——
1998-12-08$30.63$38.0822,000——
1998-12-07$31.06$38.6224,200——
1998-12-04$31.19$38.7837,900——
1998-12-03$31.56$39.2453,000——
1998-12-02$31.13$38.7025,600——
1998-12-01$31.00$38.5450,200——
1998-11-30$30.94$38.4735,600——
1998-11-27$30.69$38.153,900——
1998-11-25$30.75$38.239,300——
1998-11-24$30.94$38.47107,500——
1998-11-23$30.69$38.159,800——
1998-11-20$30.63$38.0859,000——
1998-11-19$30.81$38.319,800——
1998-11-18$31.00$38.5428,600——
1998-11-17$30.94$38.4718,900——
1998-11-16$31.13$38.7086,700——
1998-11-13$30.81$38.3166,000——
1998-11-12$30.19$37.5356,600——
1998-11-11$30.69$38.154,600——
1998-11-10$30.94$38.477,800——
1998-11-09$31.13$38.7016,800——
1998-11-06$31.56$39.2423,200——
1998-11-05$31.38$39.0125,700——
1998-11-04$31.38$39.0128,900——
1998-11-03$31.25$38.8553,800——
1998-11-02$31.56$39.2412,600——
1998-10-30$31.38$39.0115,700——
1998-10-29$31.06$38.6210,300——
1998-10-28$30.63$38.0812,100——
1998-10-27$31.19$38.7837,000——
1998-10-26$31.50$39.1653,100——
1998-10-23$30.56$38.0022,100——
1998-10-22$30.44$37.8412,000——
1998-10-21$30.00$37.3047,300——
1998-10-20$30.19$37.5322,100——
1998-10-19$29.81$37.0722,700——
1998-10-16$30.06$37.3832,900——
1998-10-15$30.00$37.3036,200——
1998-10-14$29.81$37.0764,500——
1998-10-13$30.13$37.4643,600——
1998-10-12$30.50$37.9271,300——
1998-10-09$30.50$37.9237,400——
1998-10-08$29.75$36.9934,600——
1998-10-07$30.50$37.9262,700——
1998-10-06$30.56$38.0028,500——
1998-10-05$30.31$37.695,600——
1998-10-02$30.81$38.3148,400——
1998-10-01$30.81$38.318,900——
1998-09-30$31.00$38.5476,000——
1998-09-29$31.00$38.5435,100——
1998-09-28$31.25$38.8514,400——
1998-09-25$31.94$39.0972,200——
1998-09-24$31.56$38.6323,000——
1998-09-23$32.00$39.1643,500——
1998-09-22$31.44$38.4720,300——
1998-09-21$29.75$36.4138,400——
1998-09-18$29.19$35.7275,500——
1998-09-17$28.19$34.5012,800——
1998-09-16$28.31$34.6533,800——
1998-09-15$27.44$33.5845,300——
1998-09-14$27.25$33.3524,900——
1998-09-11$27.81$34.0420,500——
1998-09-10$27.38$33.5024,200——
1998-09-09$28.31$34.6521,700——
1998-09-08$28.94$35.4223,400——
1998-09-04$28.44$34.8029,100——
1998-09-03$28.00$34.2742,300——
1998-09-02$29.00$35.4924,400——
1998-09-01$28.88$35.3464,200——
1998-08-31$28.44$34.8061,500——
1998-08-28$29.25$35.8036,700——
1998-08-27$29.88$36.5625,100——
1998-08-26$30.31$37.1032,000——
1998-08-25$30.50$37.3315,600——
1998-08-24$30.44$37.2514,600——
1998-08-21$30.56$37.408,500——
1998-08-20$30.56$37.4037,400——
1998-08-19$30.81$37.7119,000——
1998-08-18$30.88$37.7930,800——
1998-08-17$31.31$38.3226,700——
1998-08-14$30.81$37.7110,600——
1998-08-13$30.88$37.7936,000——
1998-08-12$30.63$37.4833,400——
1998-08-11$30.00$36.7230,500——
1998-08-10$30.38$37.1723,300——
1998-08-07$30.06$36.7930,000——
1998-08-06$29.50$36.1053,900——
1998-08-05$29.38$35.9549,400——
1998-08-04$29.56$36.1884,300——
1998-08-03$30.06$36.7938,000——
1998-07-31$30.38$37.1726,200——
1998-07-30$30.88$37.7928,000——
1998-07-29$30.63$37.4836,100——
1998-07-28$31.00$37.9468,600——
1998-07-27$31.25$38.2523,000——
1998-07-24$31.81$38.9313,100——
1998-07-23$32.50$39.7840,900——
1998-07-22$32.69$40.0051,300——
1998-07-21$32.06$39.2414,400——
1998-07-20$32.69$40.008,500——
1998-07-17$32.38$39.6230,100——
1998-07-16$33.25$40.69137,100——
1998-07-15$32.94$40.3112,300——
1998-07-14$33.00$40.3956,400——
1998-07-13$33.00$40.39103,700——
1998-07-10$33.25$40.6926,800——
1998-07-09$33.06$40.4614,900——
1998-07-08$32.94$40.3175,200——
1998-07-07$32.69$40.0033,200——
1998-07-06$31.94$39.098,300——
1998-07-02$31.69$38.78122,700——
1998-07-01$30.88$37.79128,300——
1998-06-30$31.00$37.9441,100——
1998-06-29$31.00$37.9420,500——
1998-06-26$30.94$37.8615,500——
1998-06-25$31.31$37.7180,800——
1998-06-24$31.13$37.4864,800——
1998-06-23$30.69$36.9611,200——
1998-06-22$30.75$37.0316,600——
1998-06-19$30.63$36.8830,300——
1998-06-18$30.88$37.1823,000——
1998-06-17$31.00$37.3348,300——
1998-06-16$30.88$37.1810,700——
1998-06-15$31.00$37.33139,300——
1998-06-12$31.75$38.2416,900——
1998-06-11$32.13$38.6917,600——
1998-06-10$32.19$38.7628,600——
1998-06-09$32.75$39.4420,600——
1998-06-08$32.63$39.2921,000——
1998-06-05$32.38$38.9924,500——
1998-06-04$32.94$39.679,200——
1998-06-03$32.75$39.4421,600——
1998-06-02$32.81$39.529,100——
1998-06-01$32.75$39.448,300——
1998-05-29$32.50$39.1432,300——
1998-05-28$32.00$38.5474,400——
1998-05-27$32.13$38.6961,600——
1998-05-26$32.25$38.8420,800——
1998-05-22$32.63$39.2922,400——
1998-05-21$32.50$39.1471,200——
1998-05-20$32.81$39.5210,100——
1998-05-19$32.94$39.6714,000——
1998-05-18$32.75$39.448,300——
1998-05-15$32.88$39.5911,200——
1998-05-14$32.69$39.3724,300——
1998-05-13$32.75$39.4429,200——
1998-05-12$32.81$39.5262,700——
1998-05-11$33.00$39.7435,700——
1998-05-08$33.50$40.3443,000——
1998-05-07$33.19$39.9799,700——
1998-05-06$33.00$39.7426,500——
1998-05-05$33.19$39.9774,800——
1998-05-04$33.19$39.9747,300——
1998-05-01$33.56$40.4225,100——
1998-04-30$33.00$39.7459,100——
1998-04-29$32.94$39.67171,300——
1998-04-28$33.38$40.19139,200——
1998-04-27$33.06$39.8216,400——
1998-04-24$33.25$40.0487,300——
1998-04-23$33.31$40.1235,600——
1998-04-22$33.94$40.87130,000——
1998-04-21$33.75$40.6572,700——
1998-04-20$34.00$40.9582,800——
1998-04-17$33.94$40.8730,400——
1998-04-16$33.94$40.8751,000——
1998-04-15$34.25$41.2590,800——
1998-04-14$34.38$41.4028,500——
1998-04-13$34.19$41.1734,000——
1998-04-09$34.00$40.9518,700——
1998-04-08$34.00$40.9524,000——
1998-04-07$34.31$41.3250,600——
1998-04-06$33.75$40.6589,300——
1998-04-03$33.88$40.8019,900——
1998-04-02$33.81$40.7230,900——
1998-04-01$33.94$40.8777,600——
1998-03-31$34.31$41.3228,800——
1998-03-30$33.63$40.5015,200——
1998-03-27$33.56$40.4263,900——
1998-03-26$33.63$39.95120,100——
1998-03-25$33.56$39.8829,300——
1998-03-24$33.38$39.66126,600——
1998-03-23$33.50$39.8067,400——
1998-03-20$33.56$39.8839,800——
1998-03-19$33.56$39.8861,900——
1998-03-18$33.25$39.5152,500——
1998-03-17$33.06$39.284,600——
1998-03-16$32.94$39.1411,600——
1998-03-13$33.06$39.2818,800——
1998-03-12$32.94$39.1418,900——
1998-03-11$33.06$39.2882,000——
1998-03-10$33.63$39.9587,500——
1998-03-09$33.25$39.5114,800——
1998-03-06$33.63$39.9534,500——
1998-03-05$33.63$39.9541,200——
1998-03-04$34.06$40.4761,900——
1998-03-03$32.75$38.91115,000——
1998-03-02$32.50$38.62146,500——
1998-02-27$32.38$38.4764,800——
1998-02-26$32.50$38.6271,000——
1998-02-25$32.63$38.76101,000——
1998-02-24$32.38$38.47174,200——
1998-02-23$32.75$38.91159,400——
1998-02-20$32.88$39.0690,800——
1998-02-19$32.75$38.9153,800——
1998-02-18$32.81$38.9984,600——
1998-02-17$32.88$39.0627,600——
1998-02-13$33.13$39.36160,600——
1998-02-12$33.06$39.28102,100——
1998-02-11$33.13$39.36243,900——
1998-02-10$33.75$40.1044,800——
1998-02-09$33.88$40.25124,500——
1998-02-06$34.31$40.7724,200——
1998-02-05$33.81$40.1821,300——
1998-02-04$33.56$39.8867,700——
1998-02-03$33.94$40.3222,500——
1998-02-02$34.06$40.4731,200——
1998-01-30$34.44$40.9215,200——
1998-01-29$34.50$40.9934,800——
1998-01-28$34.56$41.0723,800——
1998-01-27$34.69$41.2257,500——
1998-01-26$34.75$41.2951,900——
1998-01-23$34.75$41.2931,200——
1998-01-22$34.50$40.9949,000——
1998-01-21$34.44$40.9251,000——
1998-01-20$34.63$41.1442,500——
1998-01-16$34.75$41.2934,000——
1998-01-15$34.63$41.1411,000——
1998-01-14$34.56$41.0781,900——
1998-01-13$34.31$40.7719,300——
1998-01-12$34.25$40.7022,500——
1998-01-09$34.56$41.0727,800——
1998-01-08$34.88$41.4413,200——
1998-01-07$34.94$41.5114,200——
1998-01-06$34.50$40.9947,100——
1998-01-05$34.38$40.8468,400——
1998-01-02$34.38$40.8428,300——