Essex Property Trust, Inc. Common Stock (ESS)
308.22
+0.63 (0.20%)
Essex Property Trust is a publicly traded real estate investment trust (REIT) that specializes in the ownership, operation, and development of residential properties, primarily multifamily apartment communities
The company focuses on high-quality properties located in coastal California and the Pacific Northwest, catering to the growing demand for rental housing in these sought-after markets. Essex employs a strategic approach to property management and development, enhancing tenant experiences through various amenities and community features while actively pursuing sustainability initiatives. Through its portfolio, the company aims to deliver long-term value to its shareholders by generating stable rental income and capital appreciation from its real estate investments.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 303.95 | 308.66 | 303.00 | 308.22 | 275,846 | 308.22 |
| 3/04/2025 | 314.09 | 316.29 | 307.22 | 307.59 | 392,719 | 307.59 |
| 3/03/2025 | 311.64 | 315.70 | 311.17 | 313.85 | 468,302 | 313.85 |
| 2/28/2025 | 306.79 | 312.10 | 306.38 | 311.57 | 884,945 | 311.57 |
| 2/27/2025 | 300.96 | 305.78 | 300.96 | 303.91 | 297,602 | 303.91 |
| 2/26/2025 | 301.30 | 305.00 | 300.52 | 301.55 | 308,465 | 301.55 |
| 2/25/2025 | 299.56 | 303.03 | 299.56 | 301.24 | 357,170 | 301.24 |
| 2/24/2025 | 295.53 | 301.46 | 292.20 | 298.47 | 591,884 | 298.47 |
| 2/21/2025 | 295.23 | 296.39 | 291.66 | 294.74 | 456,279 | 294.74 |
| 2/20/2025 | 290.63 | 295.28 | 289.92 | 294.41 | 492,882 | 294.41 |
| 2/19/2025 | 288.04 | 292.90 | 288.04 | 291.20 | 637,675 | 291.20 |
| 2/18/2025 | 288.08 | 292.02 | 287.37 | 290.78 | 595,030 | 290.78 |
| 2/14/2025 | 291.86 | 293.79 | 287.68 | 288.37 | 441,879 | 288.37 |
| 2/13/2025 | 291.21 | 292.43 | 289.67 | 291.62 | 422,322 | 291.62 |
| 2/12/2025 | 285.85 | 294.05 | 285.85 | 290.42 | 356,728 | 290.42 |
| 2/11/2025 | 287.93 | 291.62 | 287.71 | 291.59 | 460,758 | 291.59 |
| 2/10/2025 | 292.08 | 292.69 | 286.82 | 291.21 | 422,751 | 291.21 |
| 2/07/2025 | 298.05 | 299.66 | 291.55 | 292.14 | 444,466 | 292.14 |
| 2/06/2025 | 296.68 | 300.34 | 295.50 | 298.07 | 683,882 | 298.07 |
| 2/05/2025 | 283.00 | 297.26 | 282.87 | 295.79 | 790,919 | 295.79 |
| 2/04/2025 | 284.02 | 287.96 | 281.11 | 287.14 | 530,855 | 287.14 |
| 2/03/2025 | 281.12 | 287.39 | 280.33 | 284.39 | 406,996 | 284.39 |
| 1/31/2025 | 280.80 | 284.69 | 278.27 | 284.57 | 534,526 | 284.57 |
| 1/30/2025 | 279.75 | 283.41 | 278.84 | 281.16 | 290,348 | 281.16 |
| 1/29/2025 | 281.27 | 282.65 | 275.76 | 276.62 | 282,949 | 276.62 |
| 1/28/2025 | 282.36 | 286.31 | 280.29 | 281.20 | 271,049 | 281.20 |
| 1/27/2025 | 279.00 | 286.72 | 278.27 | 283.09 | 431,781 | 283.09 |
| 1/24/2025 | 276.33 | 278.44 | 274.45 | 277.93 | 411,064 | 277.93 |
| 1/23/2025 | 279.66 | 280.23 | 274.45 | 277.63 | 461,073 | 277.63 |
| 1/22/2025 | 282.03 | 282.99 | 278.61 | 279.90 | 426,719 | 279.90 |
| 1/21/2025 | 284.33 | 287.14 | 282.44 | 285.24 | 363,541 | 285.24 |
| 1/17/2025 | 284.60 | 285.20 | 282.62 | 283.41 | 364,616 | 283.41 |
| 1/16/2025 | 284.05 | 284.28 | 280.08 | 283.75 | 338,849 | 283.75 |
| 1/15/2025 | 289.75 | 291.48 | 281.64 | 282.85 | 499,657 | 282.85 |
| 1/14/2025 | 283.08 | 288.40 | 282.80 | 284.46 | 505,839 | 284.46 |
| 1/13/2025 | 274.57 | 284.22 | 274.00 | 282.95 | 781,208 | 282.95 |
| 1/10/2025 | 270.15 | 277.42 | 269.50 | 271.90 | 1,105,590 | 271.90 |
| 1/08/2025 | 270.39 | 273.10 | 267.95 | 272.64 | 541,322 | 272.64 |
| 1/07/2025 | 274.72 | 275.75 | 269.56 | 270.06 | 606,727 | 270.06 |
| 1/06/2025 | 281.86 | 284.41 | 272.14 | 272.79 | 371,726 | 272.79 |
| 1/03/2025 | 279.91 | 284.68 | 279.45 | 284.25 | 331,220 | 284.25 |
| 1/02/2025 | 282.40 | 284.62 | 279.08 | 279.52 | 282,741 | 279.52 |
| 12/31/2024 | 282.80 | 0.00 | 285.44 | 285.44 | 0 | 282.99 |
| 12/30/2024 | 282.32 | 283.62 | 278.74 | 282.80 | 249,513 | 280.37 |
| 12/27/2024 | 285.90 | 288.55 | 283.43 | 284.43 | 298,667 | 281.99 |
| 12/26/2024 | 286.18 | 289.20 | 285.71 | 287.71 | 231,598 | 285.24 |
| 12/24/2024 | 284.60 | 286.81 | 282.27 | 286.79 | 121,587 | 284.33 |
| 12/23/2024 | 282.31 | 284.94 | 281.10 | 284.33 | 386,413 | 281.89 |
| 12/20/2024 | 280.42 | 287.25 | 280.31 | 283.76 | 1,417,592 | 281.32 |
| 12/19/2024 | 283.62 | 287.00 | 278.14 | 278.44 | 255,615 | 276.05 |
| 12/18/2024 | 293.75 | 297.95 | 283.70 | 283.99 | 430,568 | 281.55 |
| 12/17/2024 | 295.00 | 297.37 | 292.71 | 294.10 | 509,230 | 291.58 |
| 12/16/2024 | 300.02 | 303.52 | 298.73 | 299.05 | 339,773 | 296.48 |
| 12/13/2024 | 301.41 | 303.25 | 298.55 | 299.79 | 213,399 | 297.22 |
| 12/12/2024 | 298.23 | 306.32 | 296.65 | 302.30 | 241,808 | 299.70 |
| 12/11/2024 | 300.13 | 302.00 | 296.82 | 298.04 | 293,926 | 295.48 |
| 12/10/2024 | 301.75 | 301.76 | 295.90 | 297.63 | 372,912 | 295.07 |
| 12/09/2024 | 299.83 | 301.53 | 296.83 | 301.00 | 421,719 | 298.42 |
| 12/06/2024 | 301.65 | 301.65 | 298.46 | 300.10 | 318,988 | 297.52 |