Explain this page
Arphra AIPlain-English read on Essex Property Trust, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 265.70 | 267.96 | 264.66 | 266.06 | 266.06 | 266.06 | 0.00% | 80,562 |
| May 01, 2026 | 263.32 | 265.25 | 258.49 | 263.35 | 263.35 | 263.35 | 0.00% | 408,849 |
| Apr 30, 2026 | 265.78 | 267.96 | 260.12 | 263.21 | 263.21 | 263.21 | 0.00% | 733,900 |
| Apr 29, 2026 | 269.33 | 270.35 | 259.37 | 264.92 | 264.92 | 264.92 | 0.00% | 1,016,027 |
| Apr 28, 2026 | 260.29 | 269.37 | 259.05 | 267.88 | 267.88 | 267.88 | 0.00% | 718,864 |
| Apr 27, 2026 | 255.49 | 258.95 | 255.40 | 256.83 | 256.83 | 256.83 | 0.00% | 570,200 |
| Apr 24, 2026 | 255.20 | 256.22 | 253.20 | 255.37 | 255.37 | 255.37 | 0.00% | 378,900 |
| Apr 23, 2026 | 253.03 | 256.23 | 252.78 | 255.06 | 255.06 | 255.06 | 0.00% | 356,505 |
| Apr 22, 2026 | 254.08 | 254.86 | 250.60 | 252.19 | 252.19 | 252.19 | 0.00% | 306,400 |
| Apr 21, 2026 | 257.98 | 258.98 | 253.15 | 253.16 | 253.16 | 253.16 | 0.00% | 303,900 |
| Apr 20, 2026 | 252.98 | 258.81 | 252.98 | 258.54 | 258.54 | 258.54 | 0.00% | 301,006 |
| Apr 17, 2026 | 248.76 | 255.51 | 248.56 | 254.97 | 254.97 | 254.97 | 0.00% | 462,500 |
| Apr 16, 2026 | 250.00 | 252.98 | 246.90 | 248.00 | 248.00 | 248.00 | 0.00% | 424,700 |
| Apr 15, 2026 | 251.30 | 252.34 | 249.17 | 251.71 | 251.71 | 251.71 | 0.00% | 375,990 |
| Apr 14, 2026 | 250.38 | 251.72 | 248.16 | 251.42 | 251.42 | 251.42 | 0.00% | 494,600 |
| Apr 13, 2026 | 249.31 | 250.03 | 246.36 | 248.95 | 248.95 | 248.95 | 0.00% | 388,600 |
| Apr 10, 2026 | 249.91 | 253.93 | 249.29 | 250.07 | 250.07 | 250.07 | 0.00% | 437,138 |
| Apr 09, 2026 | 250.44 | 252.13 | 249.40 | 250.03 | 250.03 | 250.03 | 0.00% | 394,900 |
| Apr 08, 2026 | 252.00 | 254.14 | 250.05 | 251.90 | 251.90 | 251.90 | 0.00% | 566,136 |
| Apr 07, 2026 | 247.45 | 250.25 | 247.39 | 248.30 | 248.30 | 248.30 | 0.00% | 290,191 |
| Apr 06, 2026 | 246.23 | 249.02 | 245.74 | 247.71 | 247.71 | 247.71 | 0.00% | 266,032 |
| Apr 02, 2026 | 241.83 | 248.39 | 240.88 | 247.34 | 247.34 | 247.34 | 0.00% | 483,300 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.