ESS: Essex Property Trust Inc.

As of Friday, September 11th, 2026

$ 272.91

+1.54 +0.57%

Open: 272.84
High: 274.31
Low: 271.32
Volume: 26,569
Previous Close on Thursday, September 10th, 2026

$ 271.37

-3.00 -1.09%

Open: 276.39
High: 276.39
Low: 270.45
Volume: 51,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 272.84 274.31 271.32 272.91 26,569 +1.54 +0.57
2026-09-10 276.39 276.39 270.45 271.37 51,028 -3.00 -1.09
2026-09-09 277.30 277.97 272.36 274.37 371,498 -3.04 -1.10
2026-09-08 276.54 279.43 276.54 277.41 541,731 -1.20 -0.43
2026-09-04 277.36 280.33 275.68 278.61 415,701 -0.04 -0.01
2026-09-03 278.86 279.55 276.41 278.65 60,489 +1.36 +0.49
2026-09-02 280.19 280.19 275.00 277.29 805,356 -1.71 -0.61
2026-09-01 282.31 284.84 278.78 279.00 745,763 -3.96 -1.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 280.33
On 2026-09-04		 270.45
On 2026-09-10		 -5.74 -2.06 280.33
On 2026-09-04		 270.45
On 2026-09-10		 -3.52 274.93
10D 284.94
On 2026-08-28		 270.45
On 2026-09-10		 -7.85 -2.80 284.94
On 2026-08-28		 270.45
On 2026-09-10		 -5.09 277.66
20D 294.72
On 2026-08-24		 270.45
On 2026-09-10		 -14.48 -5.04 294.72
On 2026-08-24		 270.45
On 2026-09-10		 -8.23 282.48
WTD 279.43
On 2026-09-08		 270.45
On 2026-09-10		 -5.70 -2.05 279.43
On 2026-09-08		 270.45
On 2026-09-10		 -3.21 274.02
MTD 284.84
On 2026-09-01		 270.45
On 2026-09-10		 -10.05 -3.55 284.84
On 2026-09-01		 270.45
On 2026-09-10		 -5.05 276.20
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

272.91 +1.54 +0.57 26,569