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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$146.65$350.22147,900——
2012-12-28$146.07$348.84187,400——
2012-12-27$147.79$350.32191,500——
2012-12-26$146.81$348.00182,400——
2012-12-24$147.40$349.40118,100——
2012-12-21$146.23$346.62476,100——
2012-12-20$146.66$347.64448,500——
2012-12-19$143.90$341.10172,200——
2012-12-18$144.51$342.55203,100——
2012-12-17$143.64$340.48218,200——
2012-12-14$143.26$339.58153,800——
2012-12-13$143.38$339.87358,500——
2012-12-12$143.83$340.93347,000——
2012-12-11$143.03$339.04210,800——
2012-12-10$142.38$337.50218,300——
2012-12-07$142.62$338.07339,700——
2012-12-06$142.53$337.85612,800——
2012-12-05$140.72$333.56330,400——
2012-12-04$142.37$337.47393,500——
2012-12-03$141.52$335.46418,500——
2012-11-30$140.49$333.02356,600——
2012-11-29$140.52$333.09681,000——
2012-11-28$139.38$330.39441,700——
2012-11-27$140.05$331.97767,200——
2012-11-26$140.09$332.07190,500——
2012-11-23$140.24$332.4284,600——
2012-11-21$139.15$329.84383,300——
2012-11-20$140.02$331.90303,200——
2012-11-19$139.62$330.95261,400——
2012-11-16$138.48$328.25324,900——
2012-11-15$138.08$327.30284,000——
2012-11-14$138.91$329.27284,000——
2012-11-13$141.54$335.51173,800——
2012-11-12$141.59$335.62427,400——
2012-11-09$142.76$338.40153,900——
2012-11-08$143.25$339.56165,100——
2012-11-07$145.06$343.85383,300——
2012-11-06$146.37$346.95508,600——
2012-11-05$146.67$347.67304,100——
2012-11-02$148.34$351.62502,600——
2012-11-01$147.81$350.37802,800——
2012-10-31$150.00$355.56351,000——
2012-10-26$145.01$343.73592,700——
2012-10-25$145.00$343.71445,900——
2012-10-24$145.91$345.86173,400——
2012-10-23$145.83$345.67284,700——
2012-10-22$147.02$348.50170,300——
2012-10-19$148.14$351.15337,200——
2012-10-18$148.88$352.90300,200——
2012-10-17$146.02$346.12325,900——
2012-10-16$146.70$347.74138,100——
2012-10-15$145.60$345.13273,100——
2012-10-12$145.50$344.89220,100——
2012-10-11$146.07$346.24229,500——
2012-10-10$146.53$347.33184,000——
2012-10-09$145.74$345.46230,400——
2012-10-08$146.57$347.43185,900——
2012-10-05$147.84$350.44154,900——
2012-10-04$147.68$350.06313,800——
2012-10-03$147.48$349.59243,300——
2012-10-02$148.34$351.62200,200——
2012-10-01$146.22$346.60383,000——
2012-09-28$148.24$351.39168,500——
2012-09-27$148.89$352.93185,700——
2012-09-26$148.52$352.05295,400——
2012-09-25$149.25$351.17292,500——
2012-09-24$151.07$355.46286,700——
2012-09-21$151.53$356.54489,200——
2012-09-20$151.65$356.82217,000——
2012-09-19$154.07$362.52201,600——
2012-09-18$154.35$363.17332,200——
2012-09-17$154.74$364.09168,300——
2012-09-14$155.44$365.74162,100——
2012-09-13$155.13$365.01331,000——
2012-09-12$152.83$359.60162,300——
2012-09-11$153.62$361.46162,700——
2012-09-10$153.40$360.94160,300——
2012-09-07$154.70$364.00152,900——
2012-09-06$154.04$362.44181,300——
2012-09-05$153.49$361.15196,700——
2012-09-04$153.25$360.59309,500——
2012-08-31$151.98$357.60227,700——
2012-08-30$151.47$356.40123,300——
2012-08-29$152.40$358.59126,900——
2012-08-28$153.00$360.00167,100——
2012-08-27$152.76$359.43103,000——
2012-08-24$152.67$359.22144,100——
2012-08-23$152.05$357.76244,700——
2012-08-22$151.65$356.82148,800——
2012-08-21$150.55$354.23178,500——
2012-08-20$149.86$352.61306,400——
2012-08-17$150.90$355.06422,000——
2012-08-16$150.59$354.33380,000——
2012-08-15$151.05$355.41178,400——
2012-08-14$150.50$354.12146,800——
2012-08-13$151.48$356.42105,400——
2012-08-10$151.69$356.91207,400——
2012-08-09$151.28$355.95285,500——
2012-08-08$150.81$354.84170,000——
2012-08-07$153.50$361.17209,800——
2012-08-06$155.61$366.14201,000——
2012-08-03$155.94$366.91153,400——
2012-08-02$156.27$367.69300,600——
2012-08-01$156.40$368.00190,800——
2012-07-31$157.36$370.26253,800——
2012-07-30$157.68$371.01111,000——
2012-07-27$157.26$370.02185,900——
2012-07-26$156.47$368.16302,000——
2012-07-25$157.95$371.64251,400——
2012-07-24$156.53$368.30300,400——
2012-07-23$156.63$368.54346,100——
2012-07-20$156.82$368.99203,900——
2012-07-19$157.42$370.40202,100——
2012-07-18$158.93$373.95118,400——
2012-07-17$160.33$377.24374,200——
2012-07-16$159.62$375.57146,900——
2012-07-13$159.67$375.69127,200——
2012-07-12$157.34$370.21223,000——
2012-07-11$155.56$366.02217,900——
2012-07-10$156.02$367.10197,200——
2012-07-09$157.50$370.59259,400——
2012-07-06$156.87$369.10254,700——
2012-07-05$155.84$366.68239,100——
2012-07-03$155.85$366.70257,800——
2012-07-02$155.41$365.67335,200——
2012-06-29$153.92$362.16270,700——
2012-06-28$150.71$354.61274,900——
2012-06-27$149.08$350.77232,400——
2012-06-26$151.12$352.99383,200——
2012-06-25$150.21$350.86324,900——
2012-06-22$149.22$348.55552,700——
2012-06-21$149.91$350.16316,800——
2012-06-20$151.84$354.67218,200——
2012-06-19$152.46$356.12300,400——
2012-06-18$152.40$355.98278,800——
2012-06-15$152.40$355.98380,000——
2012-06-14$151.83$354.64288,900——
2012-06-13$149.58$349.39223,800——
2012-06-12$149.97$350.30166,900——
2012-06-11$149.34$348.83181,000——
2012-06-08$153.09$357.59116,800——
2012-06-07$151.43$353.71202,200——
2012-06-06$153.48$358.50297,900——
2012-06-05$150.60$351.77292,300——
2012-06-04$146.97$343.29268,900——
2012-06-01$147.96$345.60409,300——
2012-05-31$150.46$351.44355,100——
2012-05-30$149.05$348.15279,100——
2012-05-29$152.70$356.68315,200——
2012-05-25$151.30$353.41182,400——
2012-05-24$152.04$355.13233,200——
2012-05-23$152.00$355.04220,000——
2012-05-22$151.73$354.41290,000——
2012-05-21$151.25$353.29348,200——
2012-05-18$149.81$349.93258,700——
2012-05-17$150.07$350.53288,100——
2012-05-16$153.85$359.36209,300——
2012-05-15$155.34$362.84223,000——
2012-05-14$156.10$364.62198,000——
2012-05-11$157.87$368.75160,000——
2012-05-10$157.54$367.98378,300——
2012-05-09$158.05$369.17258,000——
2012-05-08$158.07$369.22281,500——
2012-05-07$158.16$369.43262,000——
2012-05-04$156.07$364.55257,000——
2012-05-03$156.29$365.06317,700——
2012-05-02$157.97$368.99314,600——
2012-05-01$158.74$370.78500,600——
2012-04-30$157.97$368.99246,000——
2012-04-27$158.74$370.78314,300——
2012-04-26$158.52$370.27232,700——
2012-04-25$158.08$369.24289,600——
2012-04-24$158.06$369.20252,300——
2012-04-23$156.29$365.06200,100——
2012-04-20$156.89$366.46347,200——
2012-04-19$154.28$360.37297,200——
2012-04-18$153.89$359.46176,000——
2012-04-17$154.09$359.92256,600——
2012-04-16$153.77$359.18380,400——
2012-04-13$150.88$352.42192,600——
2012-04-12$150.78$352.19290,000——
2012-04-11$148.96$347.94181,400——
2012-04-10$147.09$343.57327,100——
2012-04-09$149.62$349.48169,800——
2012-04-05$150.66$351.91158,600——
2012-04-04$150.72$352.05264,300——
2012-04-03$151.69$354.32293,700——
2012-04-02$151.12$352.99466,200——
2012-03-30$151.51$353.90847,200——
2012-03-29$149.91$350.16280,300——
2012-03-28$148.58$347.05262,600——
2012-03-27$149.70$347.10225,300——
2012-03-26$149.65$346.98290,300——
2012-03-23$146.93$340.68186,200——
2012-03-22$145.77$337.99301,800——
2012-03-21$147.15$341.19168,500——
2012-03-20$148.43$344.15353,900——
2012-03-19$148.00$343.16396,900——
2012-03-16$147.29$341.51432,300——
2012-03-15$146.84$340.47355,200——
2012-03-14$147.20$341.30473,200——
2012-03-13$148.74$344.87323,700——
2012-03-12$145.93$338.36291,300——
2012-03-09$146.51$339.70477,600——
2012-03-08$143.37$332.42356,300——
2012-03-07$143.12$331.84350,900——
2012-03-06$141.74$328.64402,600——
2012-03-05$143.00$331.56239,500——
2012-03-02$140.29$325.28166,400——
2012-03-01$140.83$326.53220,000——
2012-02-29$139.99$324.59535,000——
2012-02-28$138.61$321.39160,500——
2012-02-27$140.77$326.39228,000——
2012-02-24$141.20$327.39191,100——
2012-02-23$139.83$324.21209,300——
2012-02-22$138.20$320.43210,800——
2012-02-21$139.82$324.19326,200——
2012-02-17$143.68$333.14391,400——
2012-02-16$142.33$330.01303,100——
2012-02-15$141.58$328.27284,600——
2012-02-14$142.03$329.32296,600——
2012-02-13$142.76$331.01258,400——
2012-02-10$142.46$330.31271,700——
2012-02-09$143.74$333.28234,200——
2012-02-08$145.27$336.83241,000——
2012-02-07$146.26$339.12305,700——
2012-02-06$146.50$339.68209,000——
2012-02-03$149.11$345.73299,000——
2012-02-02$147.11$341.09374,600——
2012-02-01$147.29$341.51370,900——
2012-01-31$144.00$333.88409,700——
2012-01-30$143.57$332.89346,200——
2012-01-27$144.26$334.49355,800——
2012-01-26$145.60$337.59291,000——
2012-01-25$144.20$334.35198,200——
2012-01-24$141.84$328.87238,000——
2012-01-23$140.07$324.77257,400——
2012-01-20$138.10$320.20352,900——
2012-01-19$138.98$322.24392,400——
2012-01-18$140.84$326.56239,500——
2012-01-17$141.49$328.06239,800——
2012-01-13$141.13$327.23439,100——
2012-01-12$136.94$317.51288,900——
2012-01-11$138.62$321.41428,100——
2012-01-10$139.95$324.49327,000——
2012-01-09$139.47$323.38146,800——
2012-01-06$139.98$324.56213,200——
2012-01-05$140.57$325.93188,800——
2012-01-04$138.00$319.97153,700——
2012-01-03$140.31$325.33350,400——