Get the Stockscreener App
245.47
0.32%
-0.78
After Hours:
245.47
Essex Property Trust, Inc. Stock (ESS) Price History
The historical daily chart and data for Essex Property Trust, Inc. stock (ESS), show that the latest closing stock price as of May 01, 2024, is $245.47.
- Essex Property Trust, Inc. all-time high stock price is $363.36, occurred on April 21, 2022.
- The lowest Essex Property Trust, Inc. stock price recorded was $150.81 on January 30, 2014. Since then, Essex Property Trust, Inc.'s stock price has risen over 62.77% to $245.47 now.
- The 52-week high stock price for ESS is $252.85, representing a 3.01% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for ESS is $203.85, indicating a -16.96% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Essex Property Trust, Inc. (ESS) stock in the beginning of 2023 was $353.71. The stock closed the year at $211.92, a loss of over -40.09% for the year.
The table below shows more information about ESS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $249.0 | $240.6 | $8.43 | 706,964.0 | -0.32% |
| Apr 30, 2024 | $248.5 | $245.7 | $2.82 | 569,365.0 | -0.71% |
| Apr 29, 2024 | $249.7 | $246.7 | $3.02 | 283,207.0 | +0.45% |
| Apr 26, 2024 | $252.7 | $246.9 | $5.78 | 411,674.0 | -0.12% |
| Apr 25, 2024 | $247.5 | $244.5 | $3.03 | 460,012.0 | -0.21% |
| Apr 24, 2024 | $248.9 | $239.4 | $9.58 | 389,608.0 | +2.31% |
| Apr 23, 2024 | $244.0 | $240.0 | $3.96 | 548,864.0 | +0.94% |
| Apr 22, 2024 | $240.8 | $235.4 | $5.40 | 376,207.0 | +2.01% |
| Apr 19, 2024 | $237.5 | $234.8 | $2.73 | 330,357.0 | +0.51% |
| Apr 18, 2024 | $234.5 | $230.9 | $3.61 | 279,329.0 | +0.57% |
| Apr 17, 2024 | $234.9 | $231.5 | $3.44 | 331,427.0 | -0.02% |
| Apr 16, 2024 | $234.4 | $231.9 | $2.49 | 286,288.0 | -1.23% |
| Apr 15, 2024 | $241.3 | $234.3 | $7.02 | 248,332.0 | -1.55% |
| Apr 12, 2024 | $244.0 | $237.9 | $6.06 | 376,260.0 | -2.03% |
| Apr 11, 2024 | $246.3 | $241.0 | $5.34 | 378,501.0 | +0.10% |
| Apr 10, 2024 | $244.9 | $242.3 | $2.59 | 434,424.0 | -2.24% |
| Apr 09, 2024 | $249.7 | $244.3 | $5.41 | 315,049.0 | +2.46% |
| Apr 08, 2024 | $244.8 | $239.6 | $5.24 | 196,984.0 | +2.49% |
| Apr 05, 2024 | $238.8 | $234.4 | $4.32 | 170,204.0 | +0.72% |
| Apr 04, 2024 | $241.2 | $235.2 | $6.01 | 252,704.0 | -0.64% |
| Apr 03, 2024 | $238.1 | $233.1 | $4.98 | 239,376.0 | +0.85% |
| Apr 02, 2024 | $238.0 | $234.4 | $3.58 | 294,626.0 | -1.74% |
Essex Property Trust, Inc. Stock (ESS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Essex Property Trust, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Essex Property Trust, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Essex Property Trust, Inc. Stock (ESS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $249.0 | $240.6 | $8.43 | 706,964.0 | +0.00% |
| Apr, 2024 | $252.7 | $230.9 | $21.79 | 8,172,784.0 | +0.27% |
| Mar, 2024 | $247.6 | $226.8 | $20.78 | 7,525,077.0 | +5.80% |
| Feb, 2024 | $237.7 | $223.1 | $14.61 | 9,290,897.0 | -0.80% |
| Jan, 2024 | $251.8 | $232.5 | $19.30 | 8,754,344.0 | -5.92% |
Essex Property Trust, Inc. Stock (ESS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $252.8 | $213.0 | $39.81 | 9,513,299.0 | +16.15% |
| Nov, 2023 | $222.2 | $204.6 | $17.52 | 7,701,712.0 | -0.22% |
| Oct, 2023 | $222.6 | $203.8 | $18.79 | 10,132,310.0 | +0.86% |
| Sep, 2023 | $239.9 | $209.6 | $30.36 | 8,149,676.0 | -11.03% |
| Aug, 2023 | $248.8 | $231.2 | $17.62 | 7,006,318.0 | -2.12% |
| Jul, 2023 | $246.9 | $227.9 | $19.03 | 9,871,544.0 | +3.95% |
| Jun, 2023 | $237.5 | $212.8 | $24.71 | 9,654,911.0 | +8.44% |
| May, 2023 | $224.0 | $204.6 | $19.44 | 7,468,460.0 | -1.67% |
| Apr, 2023 | $220.8 | $205.2 | $15.61 | 6,804,441.0 | +5.06% |
| Mar, 2023 | $236.2 | $195.0 | $41.13 | 12,636,335.0 | -8.30% |
| Feb, 2023 | $241.0 | $223.7 | $17.24 | 11,184,862.0 | +0.88% |
| Jan, 2023 | $226.1 | $205.6 | $20.44 | 10,311,983.0 | +6.68% |
Essex Property Trust, Inc. Stock (ESS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $226.9 | $205.2 | $21.64 | 10,421,850.0 | -3.84% |
| Nov, 2022 | $225.0 | $205.8 | $19.23 | 13,563,110.0 | -0.84% |
| Oct, 2022 | $249.7 | $218.4 | $31.28 | 12,098,332.0 | -8.25% |
| Sep, 2022 | $280.5 | $236.0 | $44.51 | 8,745,210.0 | -8.61% |
| Aug, 2022 | $300.3 | $264.5 | $35.86 | 7,847,170.0 | -7.54% |
| Jul, 2022 | $287.5 | $257.5 | $30.00 | 6,660,596.0 | +9.61% |
| Jun, 2022 | $288.1 | $250.6 | $37.51 | 8,713,416.0 | -7.86% |
| May, 2022 | $333.4 | $275.3 | $58.05 | 10,895,952.0 | -13.79% |
| Apr, 2022 | $363.4 | $328.3 | $35.04 | 5,054,374.0 | -4.69% |
| Mar, 2022 | $358.0 | $313.8 | $44.17 | 8,689,331.0 | +8.93% |
| Feb, 2022 | $339.4 | $307.0 | $32.45 | 6,268,452.0 | -4.61% |
| Jan, 2022 | $359.5 | $317.5 | $41.98 | 5,888,499.0 | -5.60% |
0.48%
1.55%
Cap:
|
Volume (24h):