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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$237.42$718.71316,900——
2020-12-30$238.35$715.24290,700——
2020-12-29$234.84$704.70224,600——
2020-12-28$238.32$715.15216,000——
2020-12-24$234.25$702.93106,700——
2020-12-23$231.24$693.90360,300——
2020-12-22$234.73$704.37383,100——
2020-12-21$233.83$701.67498,700——
2020-12-18$234.37$703.291,042,800——
2020-12-17$241.85$725.74483,100——
2020-12-16$240.53$721.78414,000——
2020-12-15$242.47$727.60657,200——
2020-12-14$240.26$720.97451,700——
2020-12-11$243.94$732.01450,100——
2020-12-10$245.41$736.42341,800——
2020-12-09$250.18$750.73396,400——
2020-12-08$252.49$757.67392,500——
2020-12-07$253.00$759.20504,900——
2020-12-04$252.73$758.39614,600——
2020-12-03$248.85$746.74616,300——
2020-12-02$248.70$746.29409,000——
2020-12-01$246.54$739.81450,500——
2020-11-30$245.88$737.831,302,900——
2020-11-27$250.01$750.22161,000——
2020-11-25$254.40$763.40332,500——
2020-11-24$257.53$772.79516,400——
2020-11-23$252.47$757.61487,700——
2020-11-20$254.10$762.50439,100——
2020-11-19$254.15$762.65719,000——
2020-11-18$254.20$762.80563,100——
2020-11-17$260.00$780.20536,800——
2020-11-16$262.95$789.06417,200——
2020-11-13$254.91$764.93435,800——
2020-11-12$247.18$741.73771,100——
2020-11-11$246.75$740.44716,500——
2020-11-10$258.94$777.02930,000——
2020-11-09$254.45$763.551,270,400——
2020-11-06$227.16$681.66549,700——
2020-11-05$226.13$678.57565,700——
2020-11-04$225.50$676.68701,800——
2020-11-03$224.03$672.26679,100——
2020-11-02$217.00$651.17934,700——
2020-10-30$204.59$613.931,194,200——
2020-10-29$197.58$592.891,020,300——
2020-10-28$186.32$559.11790,500——
2020-10-27$195.34$586.17333,100——
2020-10-26$199.02$597.22425,200——
2020-10-23$203.23$609.85326,100——
2020-10-22$202.52$607.72310,500——
2020-10-21$199.93$599.95496,300——
2020-10-20$199.85$599.71342,500——
2020-10-19$199.06$597.34389,200——
2020-10-16$202.04$606.28401,300——
2020-10-15$204.69$614.23304,600——
2020-10-14$206.89$620.83342,000——
2020-10-13$209.49$628.63413,300——
2020-10-12$216.95$651.02251,300——
2020-10-09$215.45$646.52355,200——
2020-10-08$215.98$648.11336,900——
2020-10-07$210.41$631.39470,300——
2020-10-06$210.77$632.47489,400——
2020-10-05$213.40$640.37677,700——
2020-10-02$212.10$636.47741,300——
2020-10-01$206.82$620.62432,000——
2020-09-30$200.79$602.53438,700——
2020-09-29$199.60$598.96330,400——
2020-09-28$207.52$616.49399,900——
2020-09-25$204.11$606.36296,100——
2020-09-24$198.98$591.12431,600——
2020-09-23$201.93$599.88396,100——
2020-09-22$207.48$616.37437,500——
2020-09-21$204.31$606.95443,500——
2020-09-18$211.44$628.13595,600——
2020-09-17$216.48$643.10392,200——
2020-09-16$219.56$652.25325,900——
2020-09-15$216.39$642.84531,800——
2020-09-14$222.39$660.66545,000——
2020-09-11$213.21$633.39372,200——
2020-09-10$215.99$641.65576,700——
2020-09-09$218.51$649.13707,200——
2020-09-08$221.57$658.22403,900——
2020-09-04$224.26$666.22346,400——
2020-09-03$221.94$659.32316,700——
2020-09-02$220.98$656.47420,300——
2020-09-01$215.21$639.33329,800——
2020-08-31$216.51$643.19518,300——
2020-08-28$220.64$655.46326,300——
2020-08-27$216.64$643.58279,000——
2020-08-26$212.80$632.17409,000——
2020-08-25$216.03$641.77269,500——
2020-08-24$215.14$639.12308,400——
2020-08-21$213.02$632.83327,400——
2020-08-20$212.51$631.31269,900——
2020-08-19$210.70$625.93425,200——
2020-08-18$218.73$649.79299,500——
2020-08-17$220.25$654.30504,500——
2020-08-14$219.15$651.04497,500——
2020-08-13$216.03$641.77397,500——
2020-08-12$221.21$657.16269,900——
2020-08-11$219.53$652.16331,300——
2020-08-10$223.48$663.90261,600——
2020-08-07$223.19$663.04243,000——
2020-08-06$219.98$653.50369,100——
2020-08-05$217.37$645.75426,600——
2020-08-04$214.27$636.54679,000——
2020-08-03$214.24$636.45460,600——
2020-07-31$220.74$655.76974,400——
2020-07-30$220.62$655.40520,100——
2020-07-29$219.15$651.04440,900——
2020-07-28$218.03$647.71462,700——
2020-07-27$212.56$631.46411,800——
2020-07-24$214.12$636.09291,600——
2020-07-23$216.33$642.66419,900——
2020-07-22$220.83$656.03480,600——
2020-07-21$215.72$640.85406,100——
2020-07-20$215.24$639.42530,000——
2020-07-17$223.17$662.98395,100——
2020-07-16$224.26$666.22349,700——
2020-07-15$226.27$672.19294,000——
2020-07-14$228.30$678.22324,800——
2020-07-13$224.89$668.09349,700——
2020-07-10$225.33$669.39258,500——
2020-07-09$223.92$665.21589,600——
2020-07-08$226.92$674.12322,500——
2020-07-07$228.12$677.68292,000——
2020-07-06$235.20$698.72240,800——
2020-07-02$237.05$704.21267,900——
2020-07-01$239.37$711.10475,900——
2020-06-30$229.17$680.80857,700——
2020-06-29$226.43$672.66355,700——
2020-06-26$224.79$661.62652,400——
2020-06-25$229.26$674.77277,500——
2020-06-24$227.77$670.39588,200——
2020-06-23$232.25$683.57430,500——
2020-06-22$233.58$687.49430,700——
2020-06-19$233.78$688.081,495,900——
2020-06-18$242.93$715.01511,400——
2020-06-17$243.10$715.51433,400——
2020-06-16$251.59$740.50547,400——
2020-06-15$244.64$720.04539,400——
2020-06-12$249.68$734.88735,100——
2020-06-11$246.09$724.31625,600——
2020-06-10$260.30$766.13397,100——
2020-06-09$268.04$788.91432,500——
2020-06-08$276.20$812.93698,700——
2020-06-05$262.52$772.67759,500——
2020-06-04$250.48$737.23397,700——
2020-06-03$253.06$744.82379,900——
2020-06-02$246.79$726.37463,400——
2020-06-01$246.91$726.72359,900——
2020-05-29$242.77$714.54562,800——
2020-05-28$248.86$732.46401,300——
2020-05-27$248.04$730.05380,900——
2020-05-26$247.21$727.61344,000——
2020-05-22$236.41$695.82288,500——
2020-05-21$235.43$692.93246,900——
2020-05-20$235.86$694.20327,400——
2020-05-19$230.99$679.87439,200——
2020-05-18$240.60$708.15529,500——
2020-05-15$226.55$666.801,005,100——
2020-05-14$225.01$662.26479,400——
2020-05-13$230.78$679.25621,700——
2020-05-12$229.90$676.66752,000——
2020-05-11$242.92$714.98367,700——
2020-05-08$246.65$725.96356,500——
2020-05-07$249.06$733.05507,400——
2020-05-06$241.39$710.48423,600——
2020-05-05$244.52$719.69453,500——
2020-05-04$242.29$713.12456,900——
2020-05-01$236.81$697.00393,400——
2020-04-30$244.10$718.45437,600——
2020-04-29$249.22$733.52275,900——
2020-04-28$247.46$728.34297,400——
2020-04-27$252.07$741.91274,800——
2020-04-24$241.61$711.12634,000——
2020-04-23$241.25$710.06864,300——
2020-04-22$244.72$720.28428,600——
2020-04-21$238.79$702.82438,500——
2020-04-20$241.90$711.98435,000——
2020-04-17$260.84$767.72621,400——
2020-04-16$246.03$724.13657,200——
2020-04-15$245.40$722.28624,500——
2020-04-14$252.62$743.53635,000——
2020-04-13$239.80$705.80484,800——
2020-04-09$246.96$726.87801,800——
2020-04-08$234.12$689.08687,200——
2020-04-07$214.63$631.71569,100——
2020-04-06$212.61$625.77555,500——
2020-04-03$190.86$561.75477,600——
2020-04-02$194.47$572.38707,900——
2020-04-01$200.32$589.60765,000——
2020-03-31$220.24$648.23785,800——
2020-03-30$225.51$663.74590,200——
2020-03-27$228.60$666.72786,100——
2020-03-26$218.70$637.84654,000——
2020-03-25$200.77$585.55813,700——
2020-03-24$188.01$548.33914,500——
2020-03-23$182.23$531.48967,500——
2020-03-20$196.33$572.60819,900——
2020-03-19$209.07$609.76562,700——
2020-03-18$206.25$601.53676,000——
2020-03-17$236.07$688.50637,500——
2020-03-16$223.67$652.34724,700——
2020-03-13$275.73$804.17767,900——
2020-03-12$262.71$766.201,176,800——
2020-03-11$277.54$809.45790,100——
2020-03-10$294.16$857.92855,600——
2020-03-09$279.24$814.41758,700——
2020-03-06$294.66$859.38368,200——
2020-03-05$297.08$866.44591,500——
2020-03-04$302.87$883.32416,700——
2020-03-03$291.89$851.30645,900——
2020-03-02$293.44$855.82751,100——
2020-02-28$283.36$826.421,030,500——
2020-02-27$296.69$865.30635,200——
2020-02-26$316.94$924.36520,600——
2020-02-25$317.91$927.19435,800——
2020-02-24$325.81$950.23412,600——
2020-02-21$329.03$959.62463,100——
2020-02-20$326.11$951.10378,500——
2020-02-19$321.63$938.04243,400——
2020-02-18$323.92$944.72446,300——
2020-02-14$324.17$945.45477,300——
2020-02-13$321.51$937.69328,800——
2020-02-12$319.18$930.89339,300——
2020-02-11$317.83$926.96269,600——
2020-02-10$317.34$925.53667,500——
2020-02-07$314.79$918.09328,200——
2020-02-06$314.74$917.94440,600——
2020-02-05$310.02$904.18409,000——
2020-02-04$311.58$908.73395,100——
2020-02-03$311.39$908.17515,800——
2020-01-31$309.76$903.421,736,600——
2020-01-30$312.13$910.331,170,700——
2020-01-29$303.50$885.16584,200——
2020-01-28$308.41$899.48516,500——
2020-01-27$308.94$901.03560,800——
2020-01-24$309.47$902.57279,800——
2020-01-23$312.51$911.44487,300——
2020-01-22$309.85$903.68429,300——
2020-01-21$311.50$908.49410,600——
2020-01-17$308.87$900.82383,700——
2020-01-16$306.03$892.54292,100——
2020-01-15$302.83$883.21428,600——
2020-01-14$301.82$880.26335,100——
2020-01-13$305.50$891.00420,300——
2020-01-10$302.40$881.95736,400——
2020-01-09$299.46$873.38505,900——
2020-01-08$298.04$869.24450,500——
2020-01-07$296.33$864.25327,200——
2020-01-06$300.00$874.95369,200——
2020-01-03$301.20$878.45400,700——
2020-01-02$298.28$869.94412,400——