Essex Property Trust, Inc. - Price History
Monthly price history for ESS (Essex Property Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $239.67 | $239.67 |
| March 2024 | $244.81 | $244.81 |
| February 2024 | $229.02 | $231.40 |
| January 2024 | $230.87 | $233.27 |
| December 2023 | $245.38 | $247.94 |
| November 2023 | $209.33 | $213.46 |
| October 2023 | $209.78 | $213.92 |
| September 2023 | $207.99 | $212.09 |
| August 2023 | $231.21 | $238.39 |
| July 2023 | $236.22 | $243.55 |
| June 2023 | $227.25 | $234.30 |
| May 2023 | $207.45 | $216.06 |
| April 2023 | $210.98 | $219.73 |
| March 2023 | $200.81 | $209.14 |
| February 2023 | $216.50 | $228.06 |
| January 2023 | $214.61 | $226.07 |
| December 2022 | $201.18 | $211.92 |
| November 2022 | $207.06 | $220.38 |
| October 2022 | $208.81 | $222.24 |
| September 2022 | $227.59 | $242.23 |
| August 2022 | $246.80 | $265.06 |
| July 2022 | $266.79 | $286.53 |
| June 2022 | $243.50 | $261.51 |
| May 2022 | $262.10 | $283.85 |
| April 2022 | $304.04 | $329.27 |
| March 2022 | $319 | $345.48 |
| February 2022 | $291.06 | $317.17 |
| January 2022 | $305.12 | $332.50 |
| December 2021 | $323.23 | $352.23 |
| November 2021 | $309.65 | $339.44 |
| October 2021 | $310.09 | $339.93 |
| September 2021 | $291.68 | $319.74 |
| August 2021 | $299.74 | $330.74 |
| July 2021 | $297.34 | $328.10 |
| June 2021 | $271.89 | $300.01 |
| May 2021 | $265.78 | $295.29 |
| April 2021 | $261.49 | $290.52 |
| March 2021 | $244.67 | $271.84 |
| February 2021 | $227.61 | $254.79 |
| January 2021 | $214.05 | $239.61 |
| December 2020 | $212.09 | $237.42 |
| November 2020 | $217.74 | $245.88 |
| October 2020 | $181.17 | $204.59 |
| September 2020 | $177.81 | $200.79 |
| August 2020 | $189.81 | $216.51 |
| July 2020 | $193.52 | $220.74 |
| June 2020 | $200.91 | $229.17 |
| May 2020 | $210.86 | $242.77 |
| April 2020 | $212.02 | $244.10 |
| March 2020 | $191.29 | $220.24 |
| February 2020 | $243.88 | $283.36 |
| January 2020 | $266.60 | $309.76 |
| December 2019 | $258.94 | $300.86 |
| November 2019 | $266.94 | $312.18 |
| October 2019 | $279.72 | $327.13 |
| September 2019 | $279.31 | $326.65 |
| August 2019 | $273.08 | $321.26 |
| July 2019 | $256.89 | $302.22 |
| June 2019 | $248.15 | $291.93 |
| May 2019 | $246.31 | $291.74 |
| April 2019 | $238.51 | $282.50 |
| March 2019 | $244.20 | $289.24 |
| February 2019 | $234.68 | $279.84 |
| January 2019 | $227.44 | $271.20 |
| December 2018 | $205.64 | $245.21 |
| November 2018 | $218.48 | $262.51 |
| October 2018 | $208.72 | $250.78 |
| September 2018 | $205.33 | $246.71 |
| August 2018 | $203.39 | $246.28 |
| July 2018 | $198.57 | $240.45 |
| June 2018 | $197.43 | $239.07 |
| May 2018 | $195.82 | $239.03 |
| April 2018 | $196.37 | $239.69 |
| March 2018 | $197.18 | $240.68 |
| February 2018 | $181.92 | $223.83 |
| January 2018 | $189.35 | $232.98 |
| December 2017 | $196.17 | $241.37 |
| November 2017 | $199.28 | $246.99 |
| October 2017 | $211.74 | $262.43 |
| September 2017 | $204.96 | $254.03 |
| August 2017 | $213.10 | $265.97 |
| July 2017 | $209.68 | $261.70 |
| June 2017 | $206.13 | $257.27 |
| May 2017 | $204.47 | $256.92 |
| April 2017 | $194.56 | $244.47 |
| March 2017 | $184.26 | $231.53 |
| February 2017 | $185.38 | $234.70 |
| January 2017 | $177.17 | $224.30 |
| December 2016 | $183.64 | $232.50 |
| November 2016 | $169.36 | $215.92 |
| October 2016 | $167.92 | $214.09 |
| September 2016 | $174.68 | $222.70 |
| August 2016 | $176.88 | $227.10 |
| July 2016 | $182.16 | $233.88 |
| June 2016 | $177.65 | $228.09 |
| May 2016 | $175.68 | $227.23 |
| April 2016 | $170.44 | $220.45 |
| March 2016 | $180.81 | $233.86 |
| February 2016 | $160.67 | $209.28 |
| January 2016 | $163.61 | $213.11 |
| December 2015 | $183.80 | $239.41 |
| November 2015 | $176.14 | $230.79 |
| October 2015 | $168.24 | $220.44 |
| September 2015 | $170.52 | $223.42 |
| August 2015 | $162.72 | $214.62 |
| July 2015 | $170.52 | $224.91 |
| June 2015 | $161.11 | $212.50 |
| May 2015 | $167.65 | $222.62 |
| April 2015 | $167.14 | $221.95 |
| March 2015 | $173.13 | $229.90 |
| February 2015 | $166.47 | $222.43 |
| January 2015 | $169.18 | $226.05 |
| December 2014 | $154.62 | $206.60 |
| November 2014 | $150.56 | $202.41 |
| October 2014 | $150.07 | $201.76 |
| September 2014 | $132.96 | $178.75 |
| August 2014 | $142.85 | $193.45 |
| July 2014 | $139.98 | $189.57 |
| June 2014 | $136.54 | $184.91 |
| May 2014 | $132.69 | $180.96 |
| April 2014 | $127.04 | $173.26 |
| March 2014 | $124.69 | $170.05 |
| February 2014 | $121.75 | $167.25 |
| January 2014 | $115.28 | $158.37 |
| December 2013 | $104.46 | $143.51 |
| November 2013 | $109.58 | $151.81 |
| October 2013 | $116.22 | $161 |
| September 2013 | $106.62 | $147.70 |
| August 2013 | $102.62 | $143.31 |
| July 2013 | $115.49 | $161.29 |
| June 2013 | $113.79 | $158.92 |
| May 2013 | $111.65 | $157.14 |
| April 2013 | $111.58 | $157.05 |
| March 2013 | $106.99 | $150.58 |
| February 2013 | $105 | $148.99 |
| January 2013 | $108.38 | $153.78 |
| December 2012 | $103.35 | $146.65 |
| November 2012 | $98.27 | $140.49 |
| October 2012 | $104.93 | $150 |
| September 2012 | $103.70 | $148.24 |
| August 2012 | $105.53 | $151.98 |
| July 2012 | $109.26 | $157.36 |
| June 2012 | $106.88 | $153.92 |
| May 2012 | $103.71 | $150.46 |
| April 2012 | $108.89 | $157.97 |
| March 2012 | $104.44 | $151.51 |
| February 2012 | $95.79 | $139.99 |
| January 2012 | $98.53 | $144 |
| December 2011 | $96.14 | $140.51 |
| November 2011 | $90.23 | $132.85 |
| October 2011 | $96.96 | $142.76 |
| September 2011 | $81.53 | $120.04 |
| August 2011 | $96.68 | $143.55 |
| July 2011 | $94.53 | $140.36 |
| June 2011 | $91.12 | $135.29 |
| May 2011 | $91.96 | $137.61 |
| April 2011 | $90.53 | $135.48 |
| March 2011 | $82.86 | $124 |
| February 2011 | $82.01 | $123.78 |
| January 2011 | $76.85 | $116 |
| December 2010 | $75.67 | $114.22 |
| November 2010 | $72.78 | $110.84 |
| October 2010 | $74.17 | $112.96 |
| September 2010 | $71.86 | $109.44 |
| August 2010 | $68.79 | $105.77 |
| July 2010 | $68.36 | $105.11 |
| June 2010 | $63.43 | $97.54 |
| May 2010 | $67.76 | $105.23 |
| April 2010 | $68.14 | $105.82 |
| March 2010 | $57.92 | $89.95 |
| February 2010 | $54.68 | $85.90 |
| January 2010 | $50.73 | $79.69 |
| December 2009 | $53.25 | $83.65 |
| November 2009 | $50.15 | $79.75 |
| October 2009 | $47.28 | $75.18 |
| September 2009 | $50.05 | $79.58 |
| August 2009 | $46.32 | $74.61 |
| July 2009 | $40.36 | $65.01 |
| June 2009 | $38.64 | $62.23 |
| May 2009 | $41.58 | $68.09 |
| April 2009 | $38.77 | $63.49 |
| March 2009 | $35.01 | $57.34 |
| February 2009 | $32.66 | $54.40 |
| January 2009 | $39.65 | $66.05 |
| December 2008 | $46.08 | $76.75 |
| November 2008 | $51.17 | $86.47 |
| October 2008 | $57.58 | $97.30 |
| September 2008 | $70.03 | $118.33 |
| August 2008 | $68.84 | $117.35 |
| July 2008 | $71.19 | $121.35 |
| June 2008 | $62.48 | $106.50 |
| May 2008 | $69.44 | $119.47 |
| April 2008 | $69.17 | $119 |
| March 2008 | $66.25 | $113.98 |
| February 2008 | $60.50 | $105.04 |
| January 2008 | $59.68 | $103.61 |
| December 2007 | $56.15 | $97.49 |
| November 2007 | $59.20 | $103.74 |
| October 2007 | $70.44 | $123.43 |
| September 2007 | $67.10 | $117.57 |
| August 2007 | $66.69 | $117.79 |
| July 2007 | $60.91 | $107.58 |
| June 2007 | $65.84 | $116.30 |
| May 2007 | $71.46 | $127.23 |
| April 2007 | $72.37 | $128.86 |
| March 2007 | $72.72 | $129.48 |
| February 2007 | $77.44 | $138.89 |
| January 2007 | $80.48 | $144.34 |
| December 2006 | $72.07 | $129.25 |
| November 2006 | $73.14 | $132.04 |
| October 2006 | $73.82 | $133.28 |
| September 2006 | $67.24 | $121.40 |
| August 2006 | $69.02 | $125.47 |
| July 2006 | $64.41 | $117.09 |
| June 2006 | $61.42 | $111.66 |
| May 2006 | $58.12 | $106.50 |
| April 2006 | $59.54 | $109.10 |
| March 2006 | $59.34 | $108.73 |
| February 2006 | $53.96 | $99.65 |
| January 2006 | $53.81 | $99.38 |
| December 2005 | $49.93 | $92.20 |
| November 2005 | $49.22 | $91.70 |
| October 2005 | $48.24 | $89.88 |
| September 2005 | $48.31 | $90 |
| August 2005 | $46.78 | $87.95 |
| July 2005 | $48.86 | $91.86 |
| June 2005 | $44.18 | $83.06 |
| May 2005 | $42.14 | $80 |
| April 2005 | $40.01 | $75.95 |
| March 2005 | $36.40 | $69.10 |
| February 2005 | $37.53 | $72.08 |
| January 2005 | $37.46 | $71.95 |
| December 2004 | $43.63 | $83.80 |
| November 2004 | $41.53 | $80.53 |
| October 2004 | $40.46 | $78.46 |
| September 2004 | $37.06 | $71.85 |
| August 2004 | $37.62 | $73.75 |
| July 2004 | $33.61 | $65.90 |
| June 2004 | $34.86 | $68.35 |
| May 2004 | $33.05 | $65.55 |
| April 2004 | $30.73 | $60.95 |
| March 2004 | $33.03 | $65.50 |
| February 2004 | $31.36 | $62.97 |
| January 2004 | $30.95 | $62.15 |
| December 2003 | $31.98 | $64.22 |
| November 2003 | $31.47 | $63.95 |
| October 2003 | $29.47 | $59.88 |
| September 2003 | $30.86 | $62.71 |
| August 2003 | $30.55 | $62.85 |
| July 2003 | $29.46 | $60.60 |
| June 2003 | $27.83 | $57.25 |
| May 2003 | $27.33 | $56.99 |
| April 2003 | $26.36 | $54.97 |
| March 2003 | $25.06 | $52.25 |
| February 2003 | $24.08 | $50.95 |
| January 2003 | $23.85 | $50.48 |
| December 2002 | $24.03 | $50.85 |
| November 2002 | $23.74 | $51 |
| October 2002 | $22.09 | $47.46 |
| September 2002 | $23.02 | $49.44 |
| August 2002 | $24.20 | $52.80 |
| July 2002 | $23.38 | $51 |
| June 2002 | $25.07 | $54.70 |
| May 2002 | $23.61 | $52.25 |
| April 2002 | $23.50 | $52 |
| March 2002 | $23.58 | $52.18 |
| February 2002 | $21.12 | $47.40 |
| January 2002 | $20.64 | $46.34 |
| December 2001 | $22.01 | $49.41 |
| November 2001 | $20.94 | $47.68 |
| October 2001 | $20.58 | $46.85 |
| September 2001 | $21.57 | $49.10 |
| August 2001 | $22.55 | $52.10 |
| July 2001 | $22.03 | $50.90 |
| June 2001 | $21.44 | $49.55 |
| May 2001 | $20.06 | $47 |
| April 2001 | $20.06 | $47 |
| March 2001 | $20.51 | $48.05 |
| February 2001 | $21.10 | $50.15 |
| January 2001 | $21.77 | $51.75 |
| December 2000 | $23.03 | $54.75 |
| November 2000 | $21.87 | $52.56 |
| October 2000 | $21.64 | $52 |
| September 2000 | $23.04 | $55.38 |
| August 2000 | $20.24 | $49.19 |
| July 2000 | $20.26 | $49.25 |
| June 2000 | $17.28 | $42 |
| May 2000 | $16.15 | $39.81 |
| April 2000 | $15.67 | $38.62 |
| March 2000 | $14.61 | $36 |
| February 2000 | $14.08 | $35.25 |
| January 2000 | $13.58 | $34 |
| December 1999 | $13.58 | $34 |
| November 1999 | $12.74 | $32.44 |
| October 1999 | $12.79 | $32.56 |
| September 1999 | $13.73 | $34.94 |
| August 1999 | $13.39 | $34.62 |
| July 1999 | $13.05 | $33.75 |
| June 1999 | $13.68 | $35.38 |
| May 1999 | $12.22 | $32.12 |
| April 1999 | $12 | $31.56 |
| March 1999 | $9.94 | $26.12 |
| February 1999 | $10.55 | $28.25 |
| January 1999 | $10.69 | $28.62 |
| December 1998 | $11.11 | $29.75 |
| November 1998 | $11.35 | $30.94 |
| October 1998 | $11.51 | $31.38 |
| September 1998 | $11.37 | $31 |
| August 1998 | $10.27 | $28.44 |
| July 1998 | $10.97 | $30.38 |
| June 1998 | $11.20 | $31 |
| May 1998 | $11.55 | $32.50 |
| April 1998 | $11.73 | $33 |
| March 1998 | $12.20 | $34.31 |
| February 1998 | $11.35 | $32.38 |
| January 1998 | $12.08 | $34.44 |
| December 1997 | $12.27 | $35 |
| November 1997 | $12.50 | $36.12 |
| October 1997 | $11.85 | $34.25 |
| September 1997 | $12.05 | $34.81 |
| August 1997 | $10.93 | $32 |
| July 1997 | $11.21 | $32.81 |
| June 1997 | $10.97 | $32.12 |
| May 1997 | $9.98 | $29.62 |
| April 1997 | $9.85 | $29.25 |
| March 1997 | $10.06 | $29.88 |
| February 1997 | $9.96 | $30 |
| January 1997 | $9.71 | $29.25 |
| December 1996 | $9.75 | $29.38 |
| November 1996 | $8.99 | $27.50 |
| October 1996 | $8.46 | $25.88 |
| September 1996 | $8.14 | $24.88 |
| August 1996 | $7.67 | $23.88 |
| July 1996 | $7.15 | $22.25 |
| June 1996 | $6.91 | $21.50 |
| May 1996 | $6.54 | $20.75 |
| April 1996 | $6.50 | $20.62 |
| March 1996 | $6.54 | $20.75 |
| February 1996 | $6.25 | $20.25 |
| January 1996 | $6.18 | $20 |
| December 1995 | $5.94 | $19.25 |
| November 1995 | $5.63 | $18.62 |
| October 1995 | $5.51 | $18.25 |
| September 1995 | $5.32 | $17.62 |
| August 1995 | $5.13 | $17.38 |
| July 1995 | $5.24 | $17.75 |
| June 1995 | $5.35 | $18.12 |
| May 1995 | $5.28 | $17.88 |
| April 1995 | $4.80 | $16.25 |
| March 1995 | $4.68 | $15.88 |
| February 1995 | $4.76 | $16.12 |
| January 1995 | $4.87 | $16.50 |
| December 1994 | $4.46 | $15.12 |
| November 1994 | $5.02 | $17 |
| October 1994 | $5.20 | $17.62 |
| September 1994 | $5.31 | $18 |
| August 1994 | $5.42 | $18.38 |
| July 1994 | $5.24 | $17.75 |
| June 1994 | $5.20 | $17.62 |
ESS
List: Champions
Price: $246.92
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.96%
Payout Ratio: 120.25%
Payout Ratio Range:
Dividend Per Share: 9.80 USD
Earnings Per Share: 6.32 USD
P/E Ratio: 28.96
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Volume: 170938
Ebitda: 230.4 millionMarket Capitalization: 16.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 3.98%
DGR5: 4.63%
DGR10: 7.08%
DGR20: 5.49%