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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$34.00$46.0234,700——
1999-12-30$33.63$45.5210,900——
1999-12-29$33.69$45.6017,500——
1999-12-28$33.38$44.4390,600——
1999-12-27$32.50$43.2713,400——
1999-12-23$32.81$43.6828,200——
1999-12-22$32.56$43.3516,400——
1999-12-21$32.06$42.6944,800——
1999-12-20$32.38$43.1066,800——
1999-12-17$31.56$42.0242,800——
1999-12-16$30.06$40.02146,100——
1999-12-15$30.25$40.2734,900——
1999-12-14$30.75$40.9449,900——
1999-12-13$31.25$41.6024,200——
1999-12-10$31.69$42.19120,800——
1999-12-09$31.69$42.1926,400——
1999-12-08$31.13$41.4449,100——
1999-12-07$31.63$42.10112,500——
1999-12-06$32.13$42.7769,000——
1999-12-03$32.94$43.8530,000——
1999-12-02$32.63$43.4481,300——
1999-12-01$32.81$43.6828,600——
1999-11-30$32.44$43.1935,000——
1999-11-29$32.50$43.2729,500——
1999-11-26$33.00$43.935,900——
1999-11-24$33.00$43.93120,100——
1999-11-23$32.94$43.8576,500——
1999-11-22$33.63$44.7749,800——
1999-11-19$33.75$44.9324,700——
1999-11-18$33.56$44.6836,800——
1999-11-17$33.75$44.935,600——
1999-11-16$33.50$44.6047,800——
1999-11-15$34.00$45.2713,400——
1999-11-12$33.94$45.185,200——
1999-11-11$33.81$45.025,300——
1999-11-10$33.69$44.859,500——
1999-11-09$33.63$44.7728,000——
1999-11-08$33.50$44.6019,600——
1999-11-05$33.69$44.8549,700——
1999-11-04$33.19$44.1819,200——
1999-11-03$33.00$43.9324,300——
1999-11-02$33.19$44.1837,600——
1999-11-01$32.63$43.44100,800——
1999-10-29$32.56$43.3546,200——
1999-10-28$32.75$43.6063,500——
1999-10-27$32.56$43.358,600——
1999-10-26$32.19$42.8512,800——
1999-10-25$32.69$43.5273,700——
1999-10-22$32.56$43.3569,300——
1999-10-21$32.88$43.7765,000——
1999-10-20$33.00$43.93112,800——
1999-10-19$32.94$43.85106,800——
1999-10-18$32.81$43.6890,200——
1999-10-15$32.81$43.687,100——
1999-10-14$33.13$44.104,400——
1999-10-13$33.31$44.359,100——
1999-10-12$33.63$44.779,300——
1999-10-11$33.94$45.1810,100——
1999-10-08$33.94$45.1875,900——
1999-10-07$34.44$45.8510,500——
1999-10-06$34.75$46.2620,200——
1999-10-05$34.75$46.2614,400——
1999-10-04$34.88$46.4318,700——
1999-10-01$34.50$45.9317,500——
1999-09-30$34.94$46.5175,200——
1999-09-29$34.00$45.2746,600——
1999-09-28$34.00$45.2712,000——
1999-09-27$35.00$45.8672,400——
1999-09-24$34.56$45.2928,900——
1999-09-23$34.50$45.2112,200——
1999-09-22$34.38$45.0554,600——
1999-09-21$34.38$45.0528,800——
1999-09-20$34.38$45.055,500——
1999-09-17$34.25$44.8838,300——
1999-09-16$33.50$43.9021,100——
1999-09-15$34.13$44.7231,500——
1999-09-14$34.50$45.2148,100——
1999-09-13$34.19$44.806,800——
1999-09-10$34.31$44.9614,900——
1999-09-09$34.63$45.3728,400——
1999-09-08$35.00$45.86157,500——
1999-09-07$35.00$45.8658,900——
1999-09-03$34.69$45.467,600——
1999-09-02$34.38$45.059,200——
1999-09-01$34.25$44.88117,400——
1999-08-31$34.63$45.3782,000——
1999-08-30$34.75$45.5449,400——
1999-08-27$34.44$45.1314,200——
1999-08-26$34.63$45.3724,100——
1999-08-25$34.50$45.2148,200——
1999-08-24$34.44$45.1365,300——
1999-08-23$34.13$44.72132,000——
1999-08-20$33.75$44.2356,500——
1999-08-19$33.81$44.3121,700——
1999-08-18$33.81$44.3123,300——
1999-08-17$33.88$44.3911,700——
1999-08-16$33.13$43.4162,100——
1999-08-13$33.13$43.4185,100——
1999-08-12$33.00$43.2476,700——
1999-08-11$32.63$42.7531,900——
1999-08-10$32.88$43.0842,500——
1999-08-09$33.00$43.2412,700——
1999-08-06$33.00$43.2447,600——
1999-08-05$33.31$43.6518,500——
1999-08-04$33.19$43.4964,000——
1999-08-03$33.88$44.3938,700——
1999-08-02$33.81$44.3117,400——
1999-07-30$33.75$44.2327,200——
1999-07-29$33.75$44.2353,500——
1999-07-28$34.25$44.885,400——
1999-07-27$34.38$45.05167,700——
1999-07-26$34.00$44.5516,100——
1999-07-23$34.31$44.9656,400——
1999-07-22$34.50$45.2186,800——
1999-07-21$34.44$45.139,700——
1999-07-20$34.50$45.2157,400——
1999-07-19$34.75$45.548,700——
1999-07-16$34.44$45.1367,900——
1999-07-15$34.44$45.1341,000——
1999-07-14$34.38$45.0514,200——
1999-07-13$34.88$45.7050,300——
1999-07-12$34.50$45.2116,100——
1999-07-09$34.25$44.8817,000——
1999-07-08$34.50$45.2116,600——
1999-07-07$34.69$45.4648,800——
1999-07-06$34.81$45.6244,500——
1999-07-02$34.81$45.6222,100——
1999-07-01$34.19$44.8035,500——
1999-06-30$35.38$46.3688,100——
1999-06-29$34.69$45.4636,100——
1999-06-28$34.00$44.55105,400——
1999-06-25$33.50$43.1852,900——
1999-06-24$33.13$42.7021,900——
1999-06-23$33.38$43.02106,900——
1999-06-22$33.06$42.6135,900——
1999-06-21$33.69$43.4286,700——
1999-06-18$34.00$43.8238,500——
1999-06-17$33.88$43.6642,700——
1999-06-16$33.19$42.78163,400——
1999-06-15$32.50$41.89109,800——
1999-06-14$32.25$41.5718,700——
1999-06-11$32.63$42.0569,000——
1999-06-10$32.31$41.6522,500——
1999-06-09$32.31$41.655,900——
1999-06-08$32.25$41.5750,700——
1999-06-07$32.00$41.2519,800——
1999-06-04$32.19$41.4976,200——
1999-06-03$31.81$41.00651,600——
1999-06-02$32.00$41.2526,300——
1999-06-01$32.00$41.2579,800——
1999-05-28$32.13$41.41161,400——
1999-05-27$32.00$41.2564,000——
1999-05-26$31.94$41.1659,700——
1999-05-25$31.94$41.1690,000——
1999-05-24$32.13$41.4182,000——
1999-05-21$31.88$41.08236,600——
1999-05-20$32.06$41.3346,200——
1999-05-19$31.88$41.0836,100——
1999-05-18$32.19$41.4933,200——
1999-05-17$32.19$41.4958,500——
1999-05-14$32.69$42.1331,500——
1999-05-13$33.00$42.53125,300——
1999-05-12$33.56$43.26122,800——
1999-05-11$33.50$43.1825,200——
1999-05-10$33.44$43.10150,200——
1999-05-07$32.94$42.4575,700——
1999-05-06$32.06$41.3357,200——
1999-05-05$31.94$41.1626,100——
1999-05-04$32.00$41.2542,300——
1999-05-03$31.75$40.9234,700——
1999-04-30$31.56$40.6884,400——
1999-04-29$31.81$41.0084,700——
1999-04-28$30.69$39.5559,100——
1999-04-27$30.38$39.1558,500——
1999-04-26$30.19$38.9129,200——
1999-04-23$30.69$39.5536,500——
1999-04-22$30.38$39.1533,900——
1999-04-21$30.63$39.47238,200——
1999-04-20$29.94$38.5937,000——
1999-04-19$29.81$38.43139,300——
1999-04-16$29.75$38.34132,900——
1999-04-15$29.19$37.6246,300——
1999-04-14$28.94$37.3046,700——
1999-04-13$27.81$35.8545,800——
1999-04-12$27.69$35.69121,900——
1999-04-09$27.00$34.8046,400——
1999-04-08$27.44$35.3633,200——
1999-04-07$27.44$35.36161,300——
1999-04-06$27.44$35.36108,400——
1999-04-05$27.00$34.8022,700——
1999-04-01$26.69$34.4032,000——
1999-03-31$26.13$33.6781,500——
1999-03-30$26.13$33.6726,300——
1999-03-29$26.31$33.91443,000——
1999-03-26$27.00$34.1678,900——
1999-03-25$27.00$34.1642,200——
1999-03-24$27.00$34.1623,900——
1999-03-23$26.63$33.6836,100——
1999-03-22$26.63$33.6833,700——
1999-03-19$27.06$34.2420,900——
1999-03-18$27.19$34.399,700——
1999-03-17$27.25$34.4762,500——
1999-03-16$27.13$34.3124,600——
1999-03-15$27.88$35.2613,300——
1999-03-12$27.69$35.0320,600——
1999-03-11$27.63$34.9514,200——
1999-03-10$27.63$34.9515,600——
1999-03-09$27.69$35.0315,900——
1999-03-08$27.94$35.3418,400——
1999-03-05$28.00$35.4215,500——
1999-03-04$27.69$35.0320,700——
1999-03-03$27.63$34.9530,800——
1999-03-02$27.81$35.1862,900——
1999-03-01$27.81$35.1837,000——
1999-02-26$28.25$35.748,100——
1999-02-25$28.25$35.7431,800——
1999-02-24$28.19$35.6622,300——
1999-02-23$28.44$35.9736,300——
1999-02-22$28.81$36.4518,400——
1999-02-19$28.50$36.0586,800——
1999-02-18$28.38$35.9017,300——
1999-02-17$28.38$35.9028,900——
1999-02-16$28.94$36.6163,800——
1999-02-12$28.50$36.0555,600——
1999-02-11$28.50$36.0525,900——
1999-02-10$28.00$35.4285,800——
1999-02-09$28.25$35.7451,100——
1999-02-08$28.00$35.4277,400——
1999-02-05$28.63$36.2116,000——
1999-02-04$28.56$36.1347,500——
1999-02-03$28.44$35.97146,100——
1999-02-02$28.69$36.2932,300——
1999-02-01$28.56$36.1358,500——
1999-01-29$28.63$36.2123,200——
1999-01-28$29.25$37.0030,700——
1999-01-27$29.13$36.8487,300——
1999-01-26$28.88$36.5310,400——
1999-01-25$28.94$36.6131,300——
1999-01-22$28.69$36.298,600——
1999-01-21$28.94$36.6169,500——
1999-01-20$29.06$36.7752,200——
1999-01-19$29.19$36.9247,800——
1999-01-15$29.44$37.2411,600——
1999-01-14$29.38$37.1629,800——
1999-01-13$29.56$37.4028,500——
1999-01-12$29.56$37.4019,600——
1999-01-11$29.38$37.1651,500——
1999-01-08$29.25$37.00129,500——
1999-01-07$29.88$37.7923,400——
1999-01-06$30.25$38.2750,700——
1999-01-05$30.25$38.2753,700——
1999-01-04$30.31$38.3598,300——