Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 272.72 | 273.98 | 270.49 | 270.80 | 433,995 |
| September 16, 2026 | 275.83 | 277.49 | 269.86 | 271.34 | 553,700 |
| September 15, 2026 | 274.96 | 276.47 | 272.78 | 276.05 | 531,100 |
| September 14, 2026 | 274.72 | 276.02 |
Based on reports through December 31, 2025
Essex Property Trust owns apartment buildings on the West Coast — in California and Seattle.
The bet on one geography is deliberate: building new housing on the coast is hard because of zoning limits and land costs, so supply barely grows while demand is underpinned by technology industry salaries. That shortage of supply is the source of rent growth.
The flip side of the same concentration is dependence on one sector of the economy and on local politics: layoffs at technology companies and remote work weaken demand, while rent control initiatives affect income directly. The trust form obliges distributing profit. Occupancy stays high through the cycle; what moves the result is the rent achieved on a new lease. The dividend has been raised for decades in a row.
Address:1100 PARK PLACE SUITE 200, SAN MATEO, CA, 94403, US
| 377m |
| ORealty Income Corporation | 57.32 | +0.30 % | 362m |
| AMTAmerican Tower Corporation (REIT) | 175.58 | −0.46 % | 356m |
| VTRVentas, Inc. | 87.71 | −0.57 % | 271m |
| SPGSimon Property Group, Inc. | 204.47 | +0.75 % | 260m |
| 271.78 |
| 275.73 |
| 250,000 |
| September 11, 2026 | 272.84 | 274.31 | 271.32 | 272.91 | 270,100 |
| September 10, 2026 | 276.39 | 276.39 | 270.45 | 271.37 | 515,700 |
| September 09, 2026 | 277.30 | 277.97 | 272.36 | 274.37 | 373,400 |
| September 08, 2026 | 276.54 | 279.43 | 276.54 | 277.41 | 541,700 |
| September 04, 2026 | 277.36 | 280.33 | 275.68 | 278.61 | 418,800 |
| September 03, 2026 | 278.86 | 279.55 | 276.41 | 278.65 | 609,400 |
| September 02, 2026 | 280.19 | 280.19 | 275.00 | 277.29 | 835,600 |
| September 01, 2026 | 282.31 | 284.84 | 278.78 | 279.00 | 804,900 |
| August 31, 2026 | 282.02 | 283.73 | 280.45 | 282.96 | 626,700 |
| August 28, 2026 | 282.41 | 284.94 | 279.92 | 284.03 | 645,800 |
| August 27, 2026 | 286.50 | 287.49 | 280.70 | 280.76 | 497,400 |
| August 26, 2026 | 292.84 | 292.86 | 287.92 | 288.17 | 811,400 |
| August 25, 2026 | 293.71 | 294.63 | 290.20 | 292.00 | 459,100 |
| August 24, 2026 | 290.31 | 294.72 | 289.68 | 293.61 | 360,300 |
| August 21, 2026 | 288.19 | 290.00 | 286.58 | 289.00 | 254,800 |
| August 20, 2026 | 288.23 | 291.19 | 287.71 | 287.71 | 297,800 |