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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$247.94$831.53458,200——
2023-12-28$252.75$839.91329,800——
2023-12-27$249.23$828.22202,600——
2023-12-26$247.12$821.20231,300——
2023-12-22$244.37$812.07267,000——
2023-12-21$242.12$804.59362,700——
2023-12-20$240.43$798.97496,100——
2023-12-19$245.84$816.95443,400——
2023-12-18$246.16$818.01581,400——
2023-12-15$244.95$813.991,034,800——
2023-12-14$248.50$825.79728,800——
2023-12-13$238.39$792.19483,300——
2023-12-12$227.61$756.37596,300——
2023-12-11$227.07$754.58471,800——
2023-12-08$226.11$751.39331,900——
2023-12-07$224.85$747.20491,100——
2023-12-06$223.68$743.31588,300——
2023-12-05$221.51$736.10374,900——
2023-12-04$222.77$740.29595,300——
2023-12-01$220.66$733.27452,200——
2023-11-30$213.46$709.35583,500——
2023-11-29$212.23$705.26315,700——
2023-11-28$212.50$706.16437,800——
2023-11-27$212.18$705.09334,400——
2023-11-24$214.72$713.5476,600——
2023-11-22$212.85$707.32197,200——
2023-11-21$212.66$706.69258,000——
2023-11-20$213.05$707.99332,400——
2023-11-17$211.02$701.24280,400——
2023-11-16$211.57$703.07264,000——
2023-11-15$213.58$709.75318,900——
2023-11-14$216.13$718.22444,300——
2023-11-13$205.66$683.43357,500——
2023-11-10$210.65$700.01333,700——
2023-11-09$207.57$689.78278,500——
2023-11-08$210.88$700.77362,200——
2023-11-07$209.39$695.82284,600——
2023-11-06$212.26$705.36282,400——
2023-11-03$217.26$721.98379,400——
2023-11-02$211.76$703.70895,700——
2023-11-01$207.87$690.77687,000——
2023-10-31$213.92$710.88826,600——
2023-10-30$210.04$697.98603,600——
2023-10-27$206.58$686.491,199,100——
2023-10-26$208.54$693.00748,400——
2023-10-25$210.26$698.71340,100——
2023-10-24$214.70$713.47439,800——
2023-10-23$209.32$695.59445,400——
2023-10-20$211.67$703.40316,800——
2023-10-19$214.30$712.14361,700——
2023-10-18$215.62$716.53249,000——
2023-10-17$219.09$728.06350,400——
2023-10-16$219.50$729.42589,200——
2023-10-13$219.46$729.29477,300——
2023-10-12$220.48$732.68238,300——
2023-10-11$222.30$738.72343,700——
2023-10-10$217.25$721.94474,400——
2023-10-09$218.80$727.09355,600——
2023-10-06$215.93$717.56435,500——
2023-10-05$212.36$705.69251,700——
2023-10-04$209.91$697.55348,500——
2023-10-03$207.34$689.01415,000——
2023-10-02$208.85$694.03322,100——
2023-09-29$212.09$704.80362,600——
2023-09-28$210.75$700.34257,200——
2023-09-27$210.74$692.63386,500——
2023-09-26$213.67$702.26269,800——
2023-09-25$216.31$710.94311,000——
2023-09-22$215.64$708.74370,400——
2023-09-21$219.08$720.04464,900——
2023-09-20$223.87$735.79293,800——
2023-09-19$222.08$729.90287,300——
2023-09-18$223.85$735.72386,900——
2023-09-15$225.22$740.22596,400——
2023-09-14$225.10$739.83590,200——
2023-09-13$223.00$732.93375,100——
2023-09-12$225.66$741.67514,800——
2023-09-11$224.07$736.44417,700——
2023-09-08$225.29$740.45683,900——
2023-09-07$231.24$760.01728,400——
2023-09-06$236.41$777.00321,100——
2023-09-05$235.79$774.96240,000——
2023-09-01$237.52$780.65291,700——
2023-08-31$238.39$783.51484,700——
2023-08-30$240.16$789.33280,700——
2023-08-29$239.01$785.55395,800——
2023-08-28$238.00$782.23259,400——
2023-08-25$237.24$779.73347,300——
2023-08-24$237.57$780.81226,500——
2023-08-23$238.10$782.56216,200——
2023-08-22$234.05$769.25214,900——
2023-08-21$233.15$766.29234,100——
2023-08-18$236.31$776.67233,700——
2023-08-17$236.45$777.13267,900——
2023-08-16$238.02$782.29219,500——
2023-08-15$238.17$782.79198,600——
2023-08-14$239.95$788.64346,900——
2023-08-11$245.53$806.98207,900——
2023-08-10$242.84$798.14257,700——
2023-08-09$241.32$793.14243,900——
2023-08-08$242.55$797.18313,400——
2023-08-07$245.34$806.35241,100——
2023-08-04$243.92$801.69342,500——
2023-08-03$244.17$802.51383,200——
2023-08-02$244.62$803.99435,200——
2023-08-01$244.04$802.08655,500——
2023-07-31$243.55$800.471,892,800——
2023-07-28$237.31$779.96815,200——
2023-07-27$231.75$761.69611,900——
2023-07-26$239.45$786.99471,600——
2023-07-25$239.77$788.05451,100——
2023-07-24$244.40$803.26399,600——
2023-07-21$245.14$805.69393,900——
2023-07-20$243.94$801.75294,600——
2023-07-19$243.05$798.83440,800——
2023-07-18$239.79$788.11463,500——
2023-07-17$242.53$797.12339,000——
2023-07-14$245.44$806.68333,800——
2023-07-13$244.43$803.36479,400——
2023-07-12$240.69$791.07557,800——
2023-07-11$238.09$782.52215,000——
2023-07-10$234.29$770.03342,000——
2023-07-07$233.25$766.62375,900——
2023-07-06$234.85$771.87455,500——
2023-07-05$235.23$773.12390,100——
2023-07-03$236.59$777.59149,400——
2023-06-30$234.30$770.07609,700——
2023-06-29$233.07$766.02316,500——
2023-06-28$230.27$749.23372,600——
2023-06-27$231.03$751.70376,800——
2023-06-26$228.59$743.76413,400——
2023-06-23$220.02$715.88672,300——
2023-06-22$225.00$732.08534,400——
2023-06-21$232.68$757.07384,100——
2023-06-20$234.20$762.02335,100——
2023-06-16$236.92$770.87729,300——
2023-06-15$234.80$763.97419,100——
2023-06-14$233.39$759.38263,700——
2023-06-13$234.25$762.18370,500——
2023-06-12$231.83$754.31285,200——
2023-06-09$234.30$762.34406,600——
2023-06-08$232.99$758.08495,700——
2023-06-07$230.80$750.95400,800——
2023-06-06$225.68$734.30494,200——
2023-06-05$225.22$732.80538,900——
2023-06-02$228.55$743.63813,900——
2023-06-01$219.17$713.11449,900——
2023-05-31$216.06$702.99704,600——
2023-05-30$214.51$697.95539,000——
2023-05-26$210.38$684.51409,900——
2023-05-25$206.82$672.93571,600——
2023-05-24$208.24$677.55425,000——
2023-05-23$211.22$687.25301,700——
2023-05-22$211.00$686.53191,900——
2023-05-19$209.78$682.56236,300——
2023-05-18$209.63$682.07288,200——
2023-05-17$210.97$686.43282,800——
2023-05-16$209.14$680.48250,000——
2023-05-15$214.05$696.45276,400——
2023-05-12$215.32$700.59313,500——
2023-05-11$216.98$705.99211,800——
2023-05-10$216.77$705.30382,600——
2023-05-09$216.31$703.81285,600——
2023-05-08$218.63$711.36267,500——
2023-05-05$220.00$715.81283,700——
2023-05-04$216.60$704.75268,600——
2023-05-03$216.65$704.91395,500——
2023-05-02$217.17$706.61351,900——
2023-05-01$220.66$717.96412,800——
2023-04-28$219.73$714.94592,800——
2023-04-27$211.46$688.03434,700——
2023-04-26$205.98$670.20373,400——
2023-04-25$207.87$676.35267,200——
2023-04-24$211.68$688.74350,900——
2023-04-21$212.42$691.15358,900——
2023-04-20$211.72$688.87216,800——
2023-04-19$215.40$700.85240,300——
2023-04-18$212.10$690.11230,600——
2023-04-17$213.00$693.04433,700——
2023-04-14$207.94$676.57286,100——
2023-04-13$210.78$685.82246,300——
2023-04-12$211.02$686.60343,200——
2023-04-11$211.41$687.86427,500——
2023-04-10$210.77$685.78455,900——
2023-04-06$209.74$682.43401,500——
2023-04-05$209.44$681.46487,900——
2023-04-04$208.28$677.68387,600——
2023-04-03$208.34$677.88377,200——
2023-03-31$209.14$680.48597,800——
2023-03-30$204.18$664.34374,000——
2023-03-29$204.31$657.25434,900——
2023-03-28$200.26$644.22263,100——
2023-03-27$201.09$646.89451,300——
2023-03-24$200.77$645.86552,300——
2023-03-23$196.17$631.06505,800——
2023-03-22$199.22$640.87476,700——
2023-03-21$206.14$663.13506,400——
2023-03-20$208.58$670.98381,300——
2023-03-17$207.19$666.51724,900——
2023-03-16$211.88$681.60498,000——
2023-03-15$216.79$697.39622,000——
2023-03-14$214.49$690.00615,700——
2023-03-13$213.99$688.39763,500——
2023-03-10$211.37$679.961,094,300——
2023-03-09$226.55$728.79558,300——
2023-03-08$232.41$747.64431,700——
2023-03-07$228.00$733.46366,500——
2023-03-06$234.66$754.88327,500——
2023-03-03$232.18$746.90366,300——
2023-03-02$226.53$728.731,293,100——
2023-03-01$222.84$716.86430,600——
2023-02-28$228.06$733.65606,300——
2023-02-27$227.58$732.11414,200——
2023-02-24$229.46$738.15409,900——
2023-02-23$232.24$747.10264,100——
2023-02-22$231.30$744.07334,700——
2023-02-21$231.43$744.49338,900——
2023-02-17$236.83$761.86445,100——
2023-02-16$237.08$762.67501,900——
2023-02-15$239.22$769.55588,400——
2023-02-14$238.83$768.301,018,200——
2023-02-13$235.68$758.16607,300——
2023-02-10$233.77$752.02752,500——
2023-02-09$236.43$760.571,106,600——
2023-02-08$235.12$756.36739,600——
2023-02-07$230.32$740.92745,300——
2023-02-06$226.57$728.86460,900——
2023-02-03$230.34$740.98732,100——
2023-02-02$236.93$762.18538,200——
2023-02-01$227.21$730.91580,800——
2023-01-31$226.07$727.251,979,200——
2023-01-30$219.54$706.24437,200——
2023-01-27$223.42$718.72431,500——
2023-01-26$217.59$699.97362,300——
2023-01-25$216.64$696.91406,400——
2023-01-24$218.57$703.12453,800——
2023-01-23$216.87$697.65357,800——
2023-01-20$216.19$695.46406,600——
2023-01-19$216.21$695.53426,800——
2023-01-18$215.34$692.73406,500——
2023-01-17$220.08$707.98386,600——
2023-01-13$218.54$703.02293,200——
2023-01-12$220.50$709.33399,800——
2023-01-11$222.47$715.67376,800——
2023-01-10$214.06$688.61340,100——
2023-01-09$212.57$683.82677,900——
2023-01-06$214.70$690.67611,800——
2023-01-05$205.88$662.30543,400——
2023-01-04$215.25$692.44513,700——
2023-01-03$211.31$679.77500,500——