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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$300.86$877.46311,800——
2019-12-30$299.71$868.42260,100——
2019-12-27$299.73$868.48199,500——
2019-12-26$299.64$868.22175,400——
2019-12-24$298.44$864.7496,100——
2019-12-23$296.82$860.05257,800——
2019-12-20$297.35$861.58798,100——
2019-12-19$298.68$865.44575,600——
2019-12-18$296.42$858.89633,100——
2019-12-17$296.19$858.22430,700——
2019-12-16$300.99$872.13440,800——
2019-12-13$300.51$870.74412,600——
2019-12-12$300.30$870.13362,300——
2019-12-11$304.76$883.05296,300——
2019-12-10$309.57$896.99224,600——
2019-12-09$311.21$901.74213,800——
2019-12-06$311.93$903.83279,200——
2019-12-05$311.17$901.63325,800——
2019-12-04$311.43$902.38531,500——
2019-12-03$306.20$887.23666,700——
2019-12-02$304.72$882.94469,900——
2019-11-29$312.18$904.55185,500——
2019-11-27$312.96$906.81549,900——
2019-11-26$312.25$904.76912,800——
2019-11-25$310.24$898.93475,800——
2019-11-22$310.76$900.44620,300——
2019-11-21$315.25$913.45352,400——
2019-11-20$318.71$923.47441,200——
2019-11-19$322.49$934.43346,300——
2019-11-18$320.90$929.82303,000——
2019-11-15$319.00$924.31361,900——
2019-11-14$314.25$910.55303,500——
2019-11-13$313.17$907.42338,400——
2019-11-12$309.03$895.43439,800——
2019-11-11$313.41$908.12226,300——
2019-11-08$314.92$912.49196,100——
2019-11-07$314.83$912.23347,000——
2019-11-06$317.95$921.27389,300——
2019-11-05$318.33$922.37661,600——
2019-11-04$322.10$933.30197,700——
2019-11-01$324.71$940.86309,600——
2019-10-31$327.13$947.87534,800——
2019-10-30$327.65$949.38374,500——
2019-10-29$323.22$936.54622,400——
2019-10-28$323.39$937.04234,900——
2019-10-25$325.09$941.96291,800——
2019-10-24$326.28$945.41551,000——
2019-10-23$328.34$951.38394,900——
2019-10-22$330.99$959.06238,400——
2019-10-21$332.54$963.55178,600——
2019-10-18$331.30$959.95232,000——
2019-10-17$328.66$952.31230,800——
2019-10-16$329.31$954.19173,600——
2019-10-15$328.34$951.38286,400——
2019-10-14$327.52$949.00131,900——
2019-10-11$326.96$947.38365,700——
2019-10-10$330.98$959.03259,700——
2019-10-09$329.24$953.99166,100——
2019-10-08$327.71$949.55285,900——
2019-10-07$329.57$954.94226,000——
2019-10-04$330.40$957.35266,300——
2019-10-03$328.14$950.80304,600——
2019-10-02$325.93$944.39430,700——
2019-10-01$325.63$943.53323,400——
2019-09-30$326.65$946.48271,700——
2019-09-27$326.35$945.61206,700——
2019-09-26$330.21$951.15251,100——
2019-09-25$327.32$942.82217,600——
2019-09-24$325.16$936.60397,700——
2019-09-23$325.15$936.57298,500——
2019-09-20$322.82$929.86656,300——
2019-09-19$326.93$941.70223,700——
2019-09-18$328.41$945.96275,500——
2019-09-17$328.82$947.14356,900——
2019-09-16$324.30$934.12250,100——
2019-09-13$322.63$929.31299,900——
2019-09-12$324.02$933.32365,900——
2019-09-11$322.18$928.02226,300——
2019-09-10$321.18$925.14352,600——
2019-09-09$325.67$938.07279,200——
2019-09-06$327.06$942.07279,600——
2019-09-05$324.72$935.33226,400——
2019-09-04$325.41$937.32301,700——
2019-09-03$322.62$929.28333,500——
2019-08-30$321.26$925.37541,700——
2019-08-29$321.55$926.20190,800——
2019-08-28$319.74$920.99187,600——
2019-08-27$318.84$918.40410,200——
2019-08-26$319.71$920.90284,000——
2019-08-23$315.19$907.88329,600——
2019-08-22$320.99$924.59372,100——
2019-08-21$318.32$916.90304,300——
2019-08-20$315.74$909.47206,300——
2019-08-19$317.77$915.31324,000——
2019-08-16$314.72$906.53399,300——
2019-08-15$312.63$900.51287,100——
2019-08-14$307.28$885.10353,000——
2019-08-13$313.31$902.47467,200——
2019-08-12$312.28$899.50392,600——
2019-08-09$307.52$885.79237,200——
2019-08-08$304.21$876.25267,300——
2019-08-07$300.66$866.03368,500——
2019-08-06$299.43$862.49339,600——
2019-08-05$294.42$848.06353,800——
2019-08-02$305.39$879.65364,600——
2019-08-01$304.88$878.19338,000——
2019-07-31$302.22$870.52347,700——
2019-07-30$306.68$883.37327,400——
2019-07-29$307.83$886.68336,100——
2019-07-26$304.07$875.85319,500——
2019-07-25$298.60$860.10546,000——
2019-07-24$293.75$846.13364,400——
2019-07-23$295.61$851.48354,000——
2019-07-22$292.05$841.23363,400——
2019-07-19$294.90$849.44266,100——
2019-07-18$303.01$872.80181,500——
2019-07-17$303.60$874.50163,900——
2019-07-16$304.29$876.49167,300——
2019-07-15$304.87$878.16177,900——
2019-07-12$303.95$875.51344,500——
2019-07-11$305.97$881.32159,200——
2019-07-10$308.18$887.69175,000——
2019-07-09$305.38$879.63204,100——
2019-07-08$303.94$875.48166,200——
2019-07-05$301.10$867.30138,900——
2019-07-03$301.68$868.97101,900——
2019-07-02$298.57$860.01215,300——
2019-07-01$294.03$846.93274,300——
2019-06-28$291.93$840.88666,900——
2019-06-27$288.37$830.63313,600——
2019-06-26$288.30$824.81319,900——
2019-06-25$294.18$841.63212,500——
2019-06-24$298.00$852.56263,700——
2019-06-21$299.98$858.23599,500——
2019-06-20$302.91$866.61373,700——
2019-06-19$301.65$863.00285,500——
2019-06-18$301.11$861.46244,500——
2019-06-17$302.32$864.92194,800——
2019-06-14$299.19$855.97144,600——
2019-06-13$298.21$853.16219,800——
2019-06-12$298.83$854.94213,300——
2019-06-11$299.02$855.48286,700——
2019-06-10$296.01$846.87104,700——
2019-06-07$296.67$848.76114,700——
2019-06-06$296.50$848.27151,800——
2019-06-05$295.60$845.70237,000——
2019-06-04$287.94$823.78268,200——
2019-06-03$289.63$828.62337,000——
2019-05-31$291.74$834.65499,600——
2019-05-30$285.46$816.69250,400——
2019-05-29$285.35$816.37339,500——
2019-05-28$289.25$827.53422,800——
2019-05-24$290.97$832.45293,500——
2019-05-23$289.41$827.99208,700——
2019-05-22$287.94$823.78180,200——
2019-05-21$286.68$820.18218,400——
2019-05-20$284.05$812.65165,800——
2019-05-17$286.02$818.29335,900——
2019-05-16$285.94$818.06208,200——
2019-05-15$284.17$812.99183,400——
2019-05-14$282.58$808.45210,200——
2019-05-13$283.61$811.39370,000——
2019-05-10$283.84$812.05277,900——
2019-05-09$280.09$801.32240,600——
2019-05-08$278.48$796.72226,100——
2019-05-07$278.91$797.95239,300——
2019-05-06$283.86$812.11159,800——
2019-05-03$284.34$813.48220,100——
2019-05-02$283.06$809.82261,700——
2019-05-01$283.68$811.59368,400——
2019-04-30$282.50$808.22499,100——
2019-04-29$277.65$794.34173,200——
2019-04-26$281.43$805.16288,400——
2019-04-25$278.34$796.32353,600——
2019-04-24$278.66$797.23403,600——
2019-04-23$276.90$792.20310,600——
2019-04-22$275.17$787.25272,300——
2019-04-18$278.29$796.17298,500——
2019-04-17$274.63$785.70312,800——
2019-04-16$278.50$796.77452,400——
2019-04-15$288.70$825.95275,300——
2019-04-12$290.16$830.13245,100——
2019-04-11$289.82$829.16151,900——
2019-04-10$288.70$825.95330,100——
2019-04-09$287.46$822.41235,000——
2019-04-08$287.50$822.52281,800——
2019-04-05$289.35$827.81285,000——
2019-04-04$287.78$823.32270,900——
2019-04-03$290.08$829.90322,100——
2019-04-02$291.74$834.65379,100——
2019-04-01$288.27$824.72270,500——
2019-03-29$289.24$827.50349,000——
2019-03-28$290.17$830.16213,400——
2019-03-27$291.53$828.47251,100——
2019-03-26$292.86$832.25164,600——
2019-03-25$288.87$820.91299,600——
2019-03-22$290.71$826.14302,700——
2019-03-21$289.50$822.70251,200——
2019-03-20$285.26$810.65257,700——
2019-03-19$285.73$811.99255,600——
2019-03-18$286.25$813.47291,300——
2019-03-15$289.40$822.42466,900——
2019-03-14$290.93$826.77243,400——
2019-03-13$289.21$821.88352,600——
2019-03-12$286.99$815.57220,100——
2019-03-11$285.73$811.99240,100——
2019-03-08$283.50$805.65320,100——
2019-03-07$282.29$802.21293,400——
2019-03-06$281.37$799.60292,900——
2019-03-05$281.34$799.51194,300——
2019-03-04$282.03$801.48222,000——
2019-03-01$279.09$793.12248,900——
2019-02-28$279.84$795.25465,300——
2019-02-27$279.84$795.25169,800——
2019-02-26$280.04$795.82180,300——
2019-02-25$279.39$793.97212,100——
2019-02-22$281.47$799.88209,600——
2019-02-21$280.01$795.73207,500——
2019-02-20$276.79$786.58259,700——
2019-02-19$280.24$796.39242,600——
2019-02-15$278.82$792.35261,800——
2019-02-14$277.85$789.60181,800——
2019-02-13$278.03$790.11229,400——
2019-02-12$276.58$785.99341,500——
2019-02-11$278.66$791.90286,000——
2019-02-08$278.07$790.22344,800——
2019-02-07$277.46$788.49230,700——
2019-02-06$275.51$782.95251,200——
2019-02-05$276.92$786.95313,300——
2019-02-04$274.69$780.62318,500——
2019-02-01$270.09$767.54349,400——
2019-01-31$271.20$770.70784,100——
2019-01-30$271.01$770.16418,300——
2019-01-29$268.91$764.19309,100——
2019-01-28$266.48$757.29384,200——
2019-01-25$262.82$746.88468,500——
2019-01-24$261.60$743.42230,700——
2019-01-23$261.80$743.99291,900——
2019-01-22$261.27$742.48385,500——
2019-01-18$259.93$738.67310,800——
2019-01-17$258.18$733.70419,300——
2019-01-16$256.66$729.38417,600——
2019-01-15$252.60$717.84291,300——
2019-01-14$248.89$707.30171,400——
2019-01-11$249.43$708.83321,300——
2019-01-10$248.68$706.70345,700——
2019-01-09$245.06$696.41220,100——
2019-01-08$245.27$697.01386,300——
2019-01-07$239.29$680.02340,600——
2019-01-04$238.30$677.20344,600——
2019-01-03$237.84$675.90356,200——
2019-01-02$236.59$672.34417,200——