Essex Property Trust, Inc. Common Stock (ESS)

Historical Prices For Essex Property Trust, Inc. Common Stock (ESS)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	249.51	257.17	248.17	251.77	861,218	251.77
10/30/2025	250.16	255.40	243.25	249.82	1,097,303	249.82
10/29/2025	253.87	254.74	246.62	247.18	859,186	247.18
10/28/2025	261.02	262.86	255.75	256.15	510,127	256.15
10/27/2025	264.62	264.62	261.65	262.32	434,114	262.32
10/24/2025	264.39	265.88	263.76	264.66	306,320	264.66
10/23/2025	265.61	265.61	260.61	263.76	388,835	263.76
10/22/2025	262.46	265.00	261.01	264.22	703,297	264.22
10/21/2025	261.29	263.88	260.68	261.98	472,150	261.98
10/20/2025	260.41	261.81	258.80	260.80	377,080	260.80
10/17/2025	258.08	260.12	256.20	259.62	522,637	259.62
10/16/2025	257.56	258.69	254.42	257.60	610,622	257.60
10/15/2025	259.69	263.06	255.43	257.15	739,135	257.15
10/14/2025	257.33	259.46	255.72	259.37	525,204	259.37
10/13/2025	255.86	258.82	255.86	257.58	363,228	257.58
10/10/2025	259.22	260.09	254.56	255.86	507,278	255.86
10/09/2025	263.18	263.41	258.32	259.05	304,500	259.05
10/08/2025	260.97	263.33	260.40	262.11	241,876	262.11
10/07/2025	261.50	264.67	260.25	262.08	243,324	262.08
10/06/2025	264.47	264.67	260.42	261.34	357,421	261.34
10/03/2025	264.66	267.33	264.25	264.47	311,276	264.47
10/02/2025	265.86	267.66	263.35	263.88	403,876	263.88
10/01/2025	268.66	270.49	265.37	266.59	381,172	266.59
9/30/2025	262.49	268.22	262.33	267.66	358,846	267.66
9/29/2025	264.82	268.53	264.80	266.22	446,025	263.65
9/26/2025	264.54	268.04	263.67	267.80	322,080	265.21
9/25/2025	264.46	265.46	263.20	263.66	430,945	261.12
9/24/2025	268.73	269.00	264.23	264.59	286,711	262.04
9/23/2025	267.52	268.64	266.00	267.84	263,324	265.25
9/22/2025	266.79	267.22	264.15	266.39	366,072	263.82
9/19/2025	268.08	269.92	267.16	267.55	858,674	264.97
9/18/2025	266.53	269.61	265.35	268.63	385,045	266.04
9/17/2025	265.63	270.84	265.28	266.23	379,292	263.66
9/16/2025	265.38	266.89	264.00	265.55	496,676	262.99
9/15/2025	267.10	267.29	264.33	264.63	925,126	262.07
9/12/2025	269.38	270.13	266.03	267.09	259,285	264.51
9/11/2025	263.53	269.52	263.00	268.81	288,054	266.21
9/10/2025	268.62	270.37	263.48	263.64	276,005	261.10
9/09/2025	265.19	269.14	265.06	268.86	256,432	266.26
9/08/2025	265.28	266.59	264.16	265.71	319,125	263.14
9/05/2025	265.89	269.88	264.75	268.12	418,315	265.53
9/04/2025	263.25	264.56	258.82	264.50	435,810	261.95
9/03/2025	259.50	262.19	259.50	261.51	385,480	258.99
9/02/2025	268.26	268.36	260.24	260.60	384,156	258.08
8/29/2025	267.37	270.68	267.37	270.21	388,675	267.60
8/28/2025	266.27	268.23	264.79	267.91	322,311	265.32
8/27/2025	264.15	268.08	264.15	267.62	351,619	265.04
8/26/2025	266.29	267.08	264.40	264.77	364,916	262.21
8/25/2025	265.75	266.67	263.29	265.46	274,694	262.90
8/22/2025	264.23	268.70	264.23	266.75	394,420	264.18
8/21/2025	260.10	263.24	260.07	262.76	359,693	260.22
8/20/2025	262.36	266.81	262.04	262.04	612,661	259.51
8/19/2025	258.27	262.67	256.98	262.36	680,623	259.83
8/18/2025	259.43	259.91	256.46	256.46	508,903	253.98
8/15/2025	255.89	259.59	255.24	259.38	378,401	256.88
8/14/2025	255.59	258.28	253.50	256.20	370,208	253.73
8/13/2025	255.20	259.23	253.31	258.73	382,531	256.23
8/12/2025	252.98	254.29	250.81	253.99	382,793	251.54
8/11/2025	253.29	256.00	251.14	252.08	437,321	249.65
8/08/2025	258.16	258.16	253.96	254.59	367,413	252.13
8/07/2025	255.72	258.54	254.31	257.02	581,439	254.54
8/06/2025	257.69	258.81	253.25	254.52	889,391	252.06
8/05/2025	255.45	260.92	254.81	257.36	761,267	254.88
8/04/2025	255.54	258.64	254.37	254.55	723,538	252.09
8/01/2025	264.22	264.22	253.22	256.72	830,760	254.24