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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$83.80$147.85206,400——
2004-12-30$82.50$145.5689,100——
2004-12-29$82.63$145.7974,100——
2004-12-28$83.20$145.40116,700——
2004-12-27$82.80$144.7085,500——
2004-12-23$83.55$146.0166,800——
2004-12-22$84.54$147.74162,600——
2004-12-21$84.54$147.74107,900——
2004-12-20$83.61$146.12151,100——
2004-12-17$84.50$147.67161,800——
2004-12-16$83.58$146.07133,300——
2004-12-15$85.11$148.74117,200——
2004-12-14$84.76$148.13113,500——
2004-12-13$84.46$147.60190,400——
2004-12-10$84.35$147.41154,000——
2004-12-09$83.14$145.30164,200——
2004-12-08$82.35$143.92202,100——
2004-12-07$81.46$142.36260,400——
2004-12-06$82.78$144.67214,600——
2004-12-03$81.29$142.06270,400——
2004-12-02$80.40$140.51164,800——
2004-12-01$80.81$141.23353,700——
2004-11-30$80.53$140.74120,200——
2004-11-29$80.63$140.91159,500——
2004-11-26$81.30$142.0848,400——
2004-11-24$81.94$143.20111,400——
2004-11-23$80.61$140.88179,100——
2004-11-22$80.38$140.47238,000——
2004-11-19$78.10$136.49221,900——
2004-11-18$79.84$139.53156,000——
2004-11-17$79.63$139.16183,100——
2004-11-16$82.15$143.57189,500——
2004-11-15$83.70$146.28175,900——
2004-11-12$81.72$142.82261,100——
2004-11-11$80.00$139.81114,500——
2004-11-10$80.04$139.88189,700——
2004-11-09$79.52$138.97284,700——
2004-11-08$80.94$141.45149,800——
2004-11-05$80.18$140.12276,100——
2004-11-04$81.85$143.04144,100——
2004-11-03$79.90$139.64172,800——
2004-11-02$79.00$138.06205,800——
2004-11-01$79.06$138.17241,600——
2004-10-29$78.46$137.12171,400——
2004-10-28$78.76$137.6497,000——
2004-10-27$79.05$138.15131,100——
2004-10-26$78.57$137.31101,900——
2004-10-25$77.18$134.8899,000——
2004-10-22$77.53$135.49133,700——
2004-10-21$78.57$137.31167,900——
2004-10-20$77.08$134.71161,600——
2004-10-19$76.80$134.22132,100——
2004-10-18$76.76$134.1588,400——
2004-10-15$76.15$133.0884,400——
2004-10-14$75.70$132.3077,500——
2004-10-13$74.63$130.4358,200——
2004-10-12$75.11$131.2668,800——
2004-10-11$74.00$129.3273,300——
2004-10-08$74.25$129.7691,800——
2004-10-07$74.00$129.3287,700——
2004-10-06$75.30$131.60101,700——
2004-10-05$74.43$130.0897,700——
2004-10-04$73.35$128.1980,600——
2004-10-01$73.05$127.66165,000——
2004-09-30$71.85$125.57294,800——
2004-09-29$71.70$125.30213,000——
2004-09-28$71.71$125.32185,000——
2004-09-27$71.51$123.5978,200——
2004-09-24$71.90$124.27122,000——
2004-09-23$72.04$124.51123,400——
2004-09-22$73.00$126.17106,400——
2004-09-21$74.05$127.9885,300——
2004-09-20$73.34$126.7592,800——
2004-09-17$74.63$128.98187,900——
2004-09-16$74.89$129.43153,000——
2004-09-15$72.60$125.48110,100——
2004-09-14$71.55$123.66157,900——
2004-09-13$73.19$126.5099,200——
2004-09-10$74.27$128.3695,500——
2004-09-09$73.84$127.62225,300——
2004-09-08$74.37$128.54176,000——
2004-09-07$74.39$128.57147,300——
2004-09-03$73.99$127.88130,300——
2004-09-02$73.51$127.0589,800——
2004-09-01$73.08$126.31113,900——
2004-08-31$73.75$127.46231,500——
2004-08-30$73.72$127.41143,300——
2004-08-27$72.78$125.79143,900——
2004-08-26$72.14$124.68163,200——
2004-08-25$71.63$123.80136,100——
2004-08-24$72.30$124.96184,800——
2004-08-23$71.30$123.23105,600——
2004-08-20$71.00$122.71190,400——
2004-08-19$69.51$120.14152,800——
2004-08-18$70.80$122.37136,000——
2004-08-17$69.37$119.89156,200——
2004-08-16$68.30$118.0453,400——
2004-08-13$66.69$115.2649,800——
2004-08-12$66.65$115.19110,800——
2004-08-11$68.78$118.87140,100——
2004-08-10$67.79$117.1693,300——
2004-08-09$67.35$116.40139,500——
2004-08-06$67.14$116.04122,500——
2004-08-05$67.26$116.25141,100——
2004-08-04$67.97$117.47111,300——
2004-08-03$67.11$115.99143,400——
2004-08-02$65.90$113.90417,500——
2004-07-30$65.90$113.90245,000——
2004-07-29$66.65$115.19121,500——
2004-07-28$66.78$115.42131,200——
2004-07-27$66.36$114.6980,200——
2004-07-26$66.46$114.86141,400——
2004-07-23$66.70$115.2895,400——
2004-07-22$67.40$116.49195,800——
2004-07-21$68.67$118.68127,200——
2004-07-20$69.72$120.50136,400——
2004-07-19$68.95$119.1784,200——
2004-07-16$68.51$118.4176,800——
2004-07-15$69.29$119.7697,900——
2004-07-14$68.60$118.56137,000——
2004-07-13$67.95$117.44128,600——
2004-07-12$68.25$117.96145,500——
2004-07-09$67.80$117.18109,100——
2004-07-08$68.25$117.96160,500——
2004-07-07$69.34$119.8496,900——
2004-07-06$68.95$119.17105,200——
2004-07-02$69.40$119.95182,800——
2004-07-01$68.25$117.96234,200——
2004-06-30$68.35$118.13287,200——
2004-06-29$67.44$116.56146,700——
2004-06-28$68.60$118.56187,000——
2004-06-25$69.22$118.27346,400——
2004-06-24$68.92$117.76217,400——
2004-06-23$69.07$118.01162,100——
2004-06-22$68.94$117.79168,600——
2004-06-21$68.80$117.55104,200——
2004-06-18$67.75$115.76207,200——
2004-06-17$68.20$116.53313,700——
2004-06-16$67.00$114.48111,800——
2004-06-15$66.75$114.05193,200——
2004-06-14$65.20$111.40249,900——
2004-06-10$65.59$112.07172,700——
2004-06-09$65.45$111.8389,600——
2004-06-08$66.08$112.90130,900——
2004-06-07$65.69$112.2486,100——
2004-06-04$65.65$112.17144,600——
2004-06-03$65.40$111.74107,400——
2004-06-02$66.25$113.19103,200——
2004-06-01$65.45$111.83176,400——
2004-05-28$65.55$112.00145,800——
2004-05-27$64.92$110.92167,300——
2004-05-26$64.53$110.26260,100——
2004-05-25$62.97$107.59377,300——
2004-05-24$63.18$107.95193,000——
2004-05-21$63.67$108.79332,800——
2004-05-20$63.33$108.21242,000——
2004-05-19$61.32$104.77146,000——
2004-05-18$62.85$107.39161,400——
2004-05-17$62.25$106.36178,300——
2004-05-14$62.45$106.70104,400——
2004-05-13$61.81$105.61173,900——
2004-05-12$61.99$105.92167,600——
2004-05-11$62.34$106.51248,800——
2004-05-10$61.89$105.74243,600——
2004-05-07$62.30$106.45204,900——
2004-05-06$62.97$107.59140,500——
2004-05-05$62.55$106.87198,900——
2004-05-04$62.70$107.13281,900——
2004-05-03$62.40$106.62207,800——
2004-04-30$60.95$104.14226,300——
2004-04-29$60.70$103.71148,100——
2004-04-28$61.78$105.56123,200——
2004-04-27$62.07$106.05139,100——
2004-04-26$61.60$105.25177,500——
2004-04-23$61.18$104.53132,500——
2004-04-22$61.70$105.42137,100——
2004-04-21$61.05$104.31154,800——
2004-04-20$60.05$102.60177,700——
2004-04-19$62.19$106.26238,700——
2004-04-16$62.40$106.62195,200——
2004-04-15$61.75$105.51448,000——
2004-04-14$61.10$104.40361,400——
2004-04-13$60.85$103.97492,400——
2004-04-12$60.85$103.97201,300——
2004-04-08$63.41$108.34151,200——
2004-04-07$64.20$109.69175,700——
2004-04-06$63.85$109.09261,800——
2004-04-05$64.86$110.82259,100——
2004-04-02$66.44$113.52346,300——
2004-04-01$66.45$113.54202,200——
2004-03-31$65.50$111.91243,400——
2004-03-30$64.96$110.99107,400——
2004-03-29$64.80$110.72114,300——
2004-03-26$64.63$109.08100,300——
2004-03-25$65.70$110.88109,800——
2004-03-24$65.05$109.7981,500——
2004-03-23$65.77$111.0062,000——
2004-03-22$65.52$110.5875,100——
2004-03-19$66.18$111.69137,600——
2004-03-18$66.60$112.4085,600——
2004-03-17$66.47$112.18111,700——
2004-03-16$65.00$109.7091,300——
2004-03-15$64.95$109.62106,400——
2004-03-12$65.83$111.10102,400——
2004-03-11$64.65$109.11213,600——
2004-03-10$65.55$110.63187,900——
2004-03-09$65.60$110.71247,700——
2004-03-08$65.46$110.48180,700——
2004-03-05$65.56$110.6588,800——
2004-03-04$64.75$109.2866,400——
2004-03-03$63.96$107.95187,100——
2004-03-02$63.90$107.8460,600——
2004-03-01$63.80$107.6878,600——
2004-02-27$62.97$106.28110,300——
2004-02-26$63.05$106.4178,900——
2004-02-25$62.90$106.16154,400——
2004-02-24$62.47$105.43118,200——
2004-02-23$62.33$105.19248,500——
2004-02-20$62.35$105.23109,200——
2004-02-19$61.80$104.30110,700——
2004-02-18$62.05$104.72113,400——
2004-02-17$62.73$105.8788,300——
2004-02-13$62.45$105.4097,200——
2004-02-12$63.25$106.75159,600——
2004-02-11$63.80$107.68135,300——
2004-02-10$62.00$104.64147,300——
2004-02-09$61.78$104.27111,100——
2004-02-06$62.09$104.79154,400——
2004-02-05$61.95$104.55112,200——
2004-02-04$61.11$103.1480,600——
2004-02-03$63.20$106.66103,200——
2004-02-02$63.20$106.6684,700——
2004-01-30$62.15$104.8991,000——
2004-01-29$62.22$105.01110,300——
2004-01-28$62.80$105.9995,300——
2004-01-27$62.58$105.62143,800——
2004-01-26$62.92$106.19131,900——
2004-01-23$61.57$103.91122,600——
2004-01-22$61.46$103.7384,800——
2004-01-21$61.26$103.3987,400——
2004-01-20$60.65$102.36129,900——
2004-01-16$61.90$104.4791,500——
2004-01-15$62.55$105.5749,300——
2004-01-14$62.90$106.1668,000——
2004-01-13$62.36$105.25101,200——
2004-01-12$62.00$104.64393,800——
2004-01-09$62.58$105.62223,300——
2004-01-08$62.73$105.87439,000——
2004-01-07$62.78$105.95164,400——
2004-01-06$62.99$106.3185,300——
2004-01-05$63.35$106.92139,300——
2004-01-02$64.14$108.2554,800——