Free Trial

Essex Property Trust (ESS) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free ESS Stock Alerts
$266.29
+1.58 (+0.60%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Essex Property Trust Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
+13.23%
3 Month
Performance
+13.14%
6 Month
Performance
+26.19%
Year-To-Date
Performance
+7.40%
1 Year
Performance
+26.94%
Receive ESS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Essex Property Trust and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Don’t expose yourself to stocks during the week
The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.
Click here and I’ll give you all the details.

ESS Stock Chart for Sunday, May, 19, 2024

ESS Chart by TradingView

Essex Property Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$264.71$266.29
+0.60%		$266.53$263.61361,189 shs$17.10 billion
05/16/2024$267.84$264.71
-1.17%		$269.00$264.67202,809 shs$17.00 billion
05/15/2024$264.97$267.84
+1.08%		$269.23$265.22407,628 shs$17.20 billion
05/14/2024$260.56$264.97
+1.69%		$265.18$260.87365,491 shs$17.01 billion
05/13/2024$258.95$260.56
+0.62%		$261.71$258.79253,211 shs$16.73 billion
05/10/2024$259.58$258.95
-0.24%		$260.52$257.16205,079 shs$16.63 billion
05/09/2024$254.50$259.58
+2.00%		$259.78$254.88216,115 shs$16.67 billion
05/08/2024$257.67$254.50
-1.23%		$257.33$253.74163,396 shs$16.34 billion
05/07/2024$255.63$257.67
+0.80%		$258.06$255.88302,452 shs$16.54 billion
05/06/2024$250.31$255.63
+2.13%		$255.64$250.51282,960 shs$16.41 billion
05/03/2024$249.80$250.21
+0.16%		$253.53$249.37399,522 shs$16.07 billion
05/02/2024$245.25$249.80
+1.86%		$251.72$245.34604,972 shs$16.04 billion
05/01/2024$246.25$245.25
-0.41%		$249.00$240.58714,559 shs$15.75 billion
04/30/2024$248.02$246.25
-0.71%		$248.53$245.71595,044 shs$15.81 billion
04/29/2024$246.92$248.02
+0.45%		$249.71$246.69313,378 shs$15.93 billion
04/26/2024$247.21$246.92
-0.12%		$252.69$246.91421,911 shs$15.87 billion
04/25/2024$247.74$247.21
-0.21%		$247.52$244.49462,379 shs$15.87 billion
04/24/2024$242.15$247.74
+2.31%		$248.95$239.37396,596 shs$15.91 billion
04/23/2024$239.89$242.15
+0.94%		$243.98$240.03557,070 shs$15.55 billion
04/22/2024$235.17$239.89
+2.01%		$240.80$235.40380,793 shs$15.40 billion
04/19/2024$233.97$235.17
+0.51%		$237.50$234.77335,748 shs$15.10 billion
04/18/2024$232.65$233.97
+0.57%		$234.51$230.90284,958 shs$15.02 billion
04/17/2024$232.63$232.65
+0.01%		$234.93$231.49342,553 shs$14.94 billion
04/16/2024$235.57$232.63
-1.25%		$235.01$231.98294,088 shs$14.94 billion
04/15/2024$239.29$235.57
-1.55%		$241.28$234.27248,434 shs$15.13 billion
04/12/2024$244.25$239.29
-2.03%		$243.99$237.93375,103 shs$15.36 billion
04/11/2024$244.01$244.25
+0.10%		$246.31$240.97377,848 shs$15.68 billion
04/10/2024$249.59$244.01
-2.24%		$244.88$242.29434,470 shs$15.67 billion
04/09/2024$243.48$249.59
+2.51%		$249.74$244.33314,798 shs$16.03 billion
04/08/2024$237.68$243.48
+2.44%		$244.80$240.10286,100 shs$15.63 billion
04/05/2024$235.98$237.68
+0.72%		$238.77$234.45170,054 shs$15.26 billion
04/04/2024$237.50$235.98
-0.64%		$241.20$235.19252,704 shs$15.15 billion
04/03/2024$235.49$237.50
+0.85%		$238.06$233.19239,382 shs$15.25 billion
04/02/2024$239.50$235.49
-1.67%		$238.04$234.45294,627 shs$15.12 billion
04/01/2024$244.81$239.50
-2.17%		$246.58$239.39293,023 shs$15.38 billion
03/29/2024$244.81$244.81$245.62$242.45350,005 shs$15.72 billion
03/28/2024$241.41$244.81
+1.41%		$245.62$242.45349,758 shs$15.72 billion
03/27/2024$237.71$241.41
+1.56%		$241.52$237.50258,616 shs$15.50 billion
03/26/2024$239.53$237.71
-0.76%		$240.44$237.71324,075 shs$15.26 billion
03/25/2024$241.99$239.53
-1.02%		$243.30$238.33310,097 shs$15.38 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$244.01$241.99
-0.83%		$245.01$240.17357,877 shs$15.54 billion
03/21/2024$240.59$244.01
+1.42%		$244.80$240.16313,951 shs$15.67 billion
03/20/2024$236.13$240.59
+1.89%		$241.55$234.46353,164 shs$15.45 billion
03/19/2024$237.53$236.13
-0.59%		$238.95$235.42244,895 shs$15.16 billion
03/18/2024$239.07$237.53
-0.64%		$242.00$236.69305,350 shs$15.25 billion
03/15/2024$237.13$239.10
+0.83%		$239.84$235.01562,275 shs$15.35 billion
03/14/2024$242.34$237.13
-2.15%		$241.01$234.64409,096 shs$15.22 billion
03/13/2024$240.63$242.34
+0.71%		$243.10$240.08278,828 shs$15.56 billion
03/12/2024$242.82$240.63
-0.90%		$244.06$238.74299,977 shs$15.45 billion
03/11/2024$245.44$242.82
-1.07%		$247.61$242.74277,654 shs$15.59 billion
03/08/2024$242.50$245.44
+1.21%		$246.50$244.18372,716 shs$15.76 billion
03/07/2024$242.87$242.50
-0.15%		$244.79$241.22515,010 shs$15.57 billion
03/06/2024$242.80$242.87
+0.03%		$245.11$240.64276,700 shs$15.59 billion
03/05/2024$243.58$242.80
-0.32%		$245.54$241.41558,408 shs$15.59 billion
03/04/2024$234.37$243.58
+3.93%		$243.74$233.04697,010 shs$15.64 billion
03/01/2024$231.40$234.37
+1.28%		$234.47$226.84455,595 shs$15.05 billion
02/29/2024$229.63$231.40
+0.77%		$232.94$230.42410,006 shs$14.86 billion
02/28/2024$227.73$229.63
+0.83%		$232.76$226.19445,016 shs$14.74 billion
02/27/2024$225.95$227.73
+0.79%		$229.33$225.85404,254 shs$14.62 billion
02/26/2024$229.34$225.95
-1.48%		$230.38$225.40401,980 shs$14.50 billion
02/23/2024$229.95$229.33
-0.27%		$230.51$227.95917,327 shs$14.72 billion
02/22/2024$235.12$229.95
-2.20%		$235.15$229.94512,882 shs$14.76 billion
02/21/2024$233.00$235.12
+0.91%		$235.99$232.81329,002 shs$15.09 billion
02/20/2024$235.37$233.00
-1.01%		$236.16$232.76627,593 shs$14.95 billion
02/19/2024$235.37$235.37$236.23$231.90405,200 shs$15.11 billion

Related Companies:
This page (NYSE:ESS) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders