Essex Property Trust, Inc. ( ESS) - Price History
Monthly price history for ESS (Essex Property Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $264.91 | $264.91 |
| October 2026 | $264.18 | $264.18 |
| September 2026 | $269.39 | $269.39 |
| August 2026 | $280.28 | $282.96 |
| July 2026 | $281.45 | $284.14 |
| June 2026 | $288.83 | $291.59 |
| May 2026 | $267.70 | $272.64 |
| April 2026 | $258.44 | $263.21 |
| March 2026 | $237.61 | $242 |
| February 2026 | $247.81 | $255.11 |
| January 2026 | $244.66 | $251.87 |
| December 2025 | $251.70 | $261.68 |
| November 2025 | $253.56 | $263.62 |
| October 2025 | $242.17 | $251.77 |
| September 2025 | $257.45 | $267.66 |
| August 2025 | $257.39 | $270.21 |
| July 2025 | $247.84 | $260.18 |
| June 2025 | $269.96 | $283.40 |
| May 2025 | $268 | $283.90 |
| April 2025 | $263.52 | $279.15 |
| March 2025 | $289.40 | $306.57 |
| February 2025 | $291.65 | $311.57 |
| January 2025 | $266.38 | $284.57 |
| December 2024 | $264.90 | $285.44 |
| November 2024 | $288.12 | $310.46 |
| October 2024 | $263.43 | $283.86 |
| September 2024 | $274.16 | $295.42 |
| August 2024 | $277.74 | $301.79 |
| July 2024 | $256.18 | $278.36 |
| June 2024 | $250.51 | $272.20 |
| May 2024 | $236.94 | $259.79 |
| April 2024 | $224.60 | $246.25 |
| March 2024 | $223.28 | $244.81 |
| February 2024 | $208.88 | $231.40 |
| January 2024 | $210.56 | $233.27 |
| December 2023 | $223.81 | $247.94 |
| November 2023 | $190.92 | $213.46 |
| October 2023 | $191.33 | $213.92 |
| September 2023 | $189.70 | $212.09 |
| August 2023 | $210.88 | $238.39 |
| July 2023 | $215.45 | $243.55 |
| June 2023 | $207.26 | $234.30 |
| May 2023 | $189.21 | $216.06 |
| April 2023 | $192.42 | $219.73 |
| March 2023 | $183.15 | $209.14 |
| February 2023 | $197.46 | $228.06 |
| January 2023 | $195.74 | $226.07 |
| December 2022 | $183.49 | $211.92 |
| November 2022 | $188.85 | $220.38 |
| October 2022 | $190.45 | $222.24 |
| September 2022 | $207.58 | $242.23 |
| August 2022 | $225.10 | $265.06 |
| July 2022 | $243.33 | $286.53 |
| June 2022 | $222.08 | $261.51 |
| May 2022 | $239.05 | $283.85 |
| April 2022 | $277.30 | $329.27 |
| March 2022 | $290.95 | $345.48 |
| February 2022 | $265.46 | $317.17 |
| January 2022 | $278.29 | $332.50 |
| December 2021 | $294.81 | $352.23 |
| November 2021 | $282.42 | $339.44 |
| October 2021 | $282.82 | $339.93 |
| September 2021 | $266.03 | $319.74 |
| August 2021 | $273.38 | $330.74 |
| July 2021 | $271.20 | $328.10 |
| June 2021 | $247.98 | $300.01 |
| May 2021 | $242.41 | $295.29 |
| April 2021 | $238.49 | $290.52 |
| March 2021 | $223.16 | $271.84 |
| February 2021 | $207.59 | $254.79 |
| January 2021 | $195.23 | $239.61 |
| December 2020 | $193.44 | $237.42 |
| November 2020 | $198.59 | $245.88 |
| October 2020 | $165.24 | $204.59 |
| September 2020 | $162.17 | $200.79 |
| August 2020 | $173.12 | $216.51 |
| July 2020 | $176.50 | $220.74 |
| June 2020 | $183.24 | $229.17 |
| May 2020 | $192.32 | $242.77 |
| April 2020 | $193.37 | $244.10 |
| March 2020 | $174.47 | $220.24 |
| February 2020 | $222.43 | $283.36 |
| January 2020 | $243.16 | $309.76 |
| December 2019 | $236.17 | $300.86 |
| November 2019 | $243.46 | $312.18 |
| October 2019 | $255.12 | $327.13 |
| September 2019 | $254.75 | $326.65 |
| August 2019 | $249.06 | $321.26 |
| July 2019 | $234.30 | $302.22 |
| June 2019 | $226.32 | $291.93 |
| May 2019 | $224.65 | $291.74 |
| April 2019 | $217.53 | $282.50 |
| March 2019 | $222.72 | $289.24 |
| February 2019 | $214.04 | $279.84 |
| January 2019 | $207.43 | $271.20 |
| December 2018 | $187.56 | $245.21 |
| November 2018 | $199.27 | $262.51 |
| October 2018 | $190.36 | $250.78 |
| September 2018 | $187.28 | $246.71 |
| August 2018 | $185.50 | $246.28 |
| July 2018 | $181.11 | $240.45 |
| June 2018 | $180.07 | $239.07 |
| May 2018 | $178.60 | $239.03 |
| April 2018 | $179.10 | $239.69 |
| March 2018 | $179.84 | $240.68 |
| February 2018 | $165.92 | $223.83 |
| January 2018 | $172.70 | $232.98 |
| December 2017 | $178.92 | $241.37 |
| November 2017 | $181.76 | $246.99 |
| October 2017 | $193.12 | $262.43 |
| September 2017 | $186.94 | $254.03 |
| August 2017 | $194.36 | $265.97 |
| July 2017 | $191.24 | $261.70 |
| June 2017 | $188 | $257.27 |
| May 2017 | $186.49 | $256.92 |
| April 2017 | $177.45 | $244.47 |
| March 2017 | $168.06 | $231.53 |
| February 2017 | $169.08 | $234.70 |
| January 2017 | $161.58 | $224.30 |
| December 2016 | $167.49 | $232.50 |
| November 2016 | $154.46 | $215.92 |
| October 2016 | $153.15 | $214.09 |
| September 2016 | $159.31 | $222.70 |
| August 2016 | $161.32 | $227.10 |
| July 2016 | $166.14 | $233.88 |
| June 2016 | $162.02 | $228.09 |
| May 2016 | $160.23 | $227.23 |
| April 2016 | $155.45 | $220.45 |
| March 2016 | $164.91 | $233.86 |
| February 2016 | $146.54 | $209.28 |
| January 2016 | $149.22 | $213.11 |
| December 2015 | $167.64 | $239.41 |
| November 2015 | $160.65 | $230.79 |
| October 2015 | $153.44 | $220.44 |
| September 2015 | $155.52 | $223.42 |
| August 2015 | $148.41 | $214.62 |
| July 2015 | $155.52 | $224.91 |
| June 2015 | $146.94 | $212.50 |
| May 2015 | $152.90 | $222.62 |
| April 2015 | $152.44 | $221.95 |
| March 2015 | $157.90 | $229.90 |
| February 2015 | $151.83 | $222.43 |
| January 2015 | $154.30 | $226.05 |
| December 2014 | $141.02 | $206.60 |
| November 2014 | $137.31 | $202.41 |
| October 2014 | $136.87 | $201.76 |
| September 2014 | $121.26 | $178.75 |
| August 2014 | $130.29 | $193.45 |
| July 2014 | $127.67 | $189.57 |
| June 2014 | $124.54 | $184.91 |
| May 2014 | $121.02 | $180.96 |
| April 2014 | $115.87 | $173.26 |
| March 2014 | $113.72 | $170.05 |
| February 2014 | $111.04 | $167.25 |
| January 2014 | $105.14 | $158.37 |
| December 2013 | $95.28 | $143.51 |
| November 2013 | $99.95 | $151.81 |
| October 2013 | $106 | $161 |
| September 2013 | $97.24 | $147.70 |
| August 2013 | $93.59 | $143.31 |
| July 2013 | $105.33 | $161.29 |
| June 2013 | $103.79 | $158.92 |
| May 2013 | $101.83 | $157.14 |
| April 2013 | $101.77 | $157.05 |
| March 2013 | $97.58 | $150.58 |
| February 2013 | $95.77 | $148.99 |
| January 2013 | $98.85 | $153.78 |
| December 2012 | $94.26 | $146.65 |
| November 2012 | $89.63 | $140.49 |
| October 2012 | $95.70 | $150 |
| September 2012 | $94.58 | $148.24 |
| August 2012 | $96.25 | $151.98 |
| July 2012 | $99.65 | $157.36 |
| June 2012 | $97.48 | $153.92 |
| May 2012 | $94.59 | $150.46 |
| April 2012 | $99.31 | $157.97 |
| March 2012 | $95.25 | $151.51 |
| February 2012 | $87.36 | $139.99 |
| January 2012 | $89.86 | $144 |
| December 2011 | $87.69 | $140.51 |
| November 2011 | $82.30 | $132.85 |
| October 2011 | $88.43 | $142.76 |
| September 2011 | $74.36 | $120.04 |
| August 2011 | $88.18 | $143.55 |
| July 2011 | $86.22 | $140.36 |
| June 2011 | $83.10 | $135.29 |
| May 2011 | $83.87 | $137.61 |
| April 2011 | $82.57 | $135.48 |
| March 2011 | $75.58 | $124 |
| February 2011 | $74.80 | $123.78 |
| January 2011 | $70.09 | $116 |
| December 2010 | $69.02 | $114.22 |
| November 2010 | $66.37 | $110.84 |
| October 2010 | $67.64 | $112.96 |
| September 2010 | $65.54 | $109.44 |
| August 2010 | $62.74 | $105.77 |
| July 2010 | $62.34 | $105.11 |
| June 2010 | $57.85 | $97.54 |
| May 2010 | $61.80 | $105.23 |
| April 2010 | $62.15 | $105.82 |
| March 2010 | $52.83 | $89.95 |
| February 2010 | $49.87 | $85.90 |
| January 2010 | $46.26 | $79.69 |
| December 2009 | $48.56 | $83.65 |
| November 2009 | $45.74 | $79.75 |
| October 2009 | $43.12 | $75.18 |
| September 2009 | $45.64 | $79.58 |
| August 2009 | $42.25 | $74.61 |
| July 2009 | $36.81 | $65.01 |
| June 2009 | $35.24 | $62.23 |
| May 2009 | $37.92 | $68.09 |
| April 2009 | $35.36 | $63.49 |
| March 2009 | $31.93 | $57.34 |
| February 2009 | $29.79 | $54.40 |
| January 2009 | $36.17 | $66.05 |
| December 2008 | $42.02 | $76.75 |
| November 2008 | $46.67 | $86.47 |
| October 2008 | $52.52 | $97.30 |
| September 2008 | $63.87 | $118.33 |
| August 2008 | $62.79 | $117.35 |
| July 2008 | $64.93 | $121.35 |
| June 2008 | $56.98 | $106.50 |
| May 2008 | $63.34 | $119.47 |
| April 2008 | $63.09 | $119 |
| March 2008 | $60.42 | $113.98 |
| February 2008 | $55.18 | $105.04 |
| January 2008 | $54.43 | $103.61 |
| December 2007 | $51.21 | $97.49 |
| November 2007 | $54 | $103.74 |
| October 2007 | $64.25 | $123.43 |
| September 2007 | $61.20 | $117.57 |
| August 2007 | $60.82 | $117.79 |
| July 2007 | $55.55 | $107.58 |
| June 2007 | $60.05 | $116.30 |
| May 2007 | $65.17 | $127.23 |
| April 2007 | $66 | $128.86 |
| March 2007 | $66.32 | $129.48 |
| February 2007 | $70.63 | $138.89 |
| January 2007 | $73.40 | $144.34 |
| December 2006 | $65.73 | $129.25 |
| November 2006 | $66.70 | $132.04 |
| October 2006 | $67.33 | $133.28 |
| September 2006 | $61.33 | $121.40 |
| August 2006 | $62.95 | $125.47 |
| July 2006 | $58.74 | $117.09 |
| June 2006 | $56.02 | $111.66 |
| May 2006 | $53.01 | $106.50 |
| April 2006 | $54.30 | $109.10 |
| March 2006 | $54.12 | $108.73 |
| February 2006 | $49.21 | $99.65 |
| January 2006 | $49.08 | $99.38 |
| December 2005 | $45.53 | $92.20 |
| November 2005 | $44.89 | $91.70 |
| October 2005 | $44 | $89.88 |
| September 2005 | $44.06 | $90 |
| August 2005 | $42.67 | $87.95 |
| July 2005 | $44.56 | $91.86 |
| June 2005 | $40.30 | $83.06 |
| May 2005 | $38.44 | $80 |
| April 2005 | $36.49 | $75.95 |
| March 2005 | $33.20 | $69.10 |
| February 2005 | $34.23 | $72.08 |
| January 2005 | $34.17 | $71.95 |
| December 2004 | $39.80 | $83.80 |
| November 2004 | $37.88 | $80.53 |
| October 2004 | $36.91 | $78.46 |
| September 2004 | $33.80 | $71.85 |
| August 2004 | $34.31 | $73.75 |
| July 2004 | $30.66 | $65.90 |
| June 2004 | $31.80 | $68.35 |
| May 2004 | $30.14 | $65.55 |
| April 2004 | $28.03 | $60.95 |
| March 2004 | $30.12 | $65.50 |
| February 2004 | $28.60 | $62.97 |
| January 2004 | $28.23 | $62.15 |
| December 2003 | $29.17 | $64.22 |
| November 2003 | $28.70 | $63.95 |
| October 2003 | $26.88 | $59.88 |
| September 2003 | $28.15 | $62.71 |
| August 2003 | $27.86 | $62.85 |
| July 2003 | $26.86 | $60.60 |
| June 2003 | $25.38 | $57.25 |
| May 2003 | $24.92 | $56.99 |
| April 2003 | $24.04 | $54.97 |
| March 2003 | $22.85 | $52.25 |
| February 2003 | $21.96 | $50.95 |
| January 2003 | $21.76 | $50.48 |
| December 2002 | $21.92 | $50.85 |
| November 2002 | $21.65 | $51 |
| October 2002 | $20.15 | $47.46 |
| September 2002 | $20.99 | $49.44 |
| August 2002 | $22.07 | $52.80 |
| July 2002 | $21.32 | $51 |
| June 2002 | $22.86 | $54.70 |
| May 2002 | $21.50 | $52.15 |
| April 2002 | $21.43 | $52 |
| March 2002 | $21.51 | $52.18 |
| February 2002 | $19.26 | $47.40 |
| January 2002 | $18.83 | $46.34 |
| December 2001 | $20.07 | $49.41 |
| November 2001 | $19.10 | $47.68 |
| October 2001 | $18.77 | $46.85 |
| September 2001 | $19.67 | $49.10 |
| August 2001 | $20.56 | $52.10 |
| July 2001 | $20.09 | $50.90 |
| June 2001 | $19.56 | $49.55 |
| May 2001 | $18.30 | $47 |
| April 2001 | $18.30 | $47 |
| March 2001 | $18.71 | $48.05 |
| February 2001 | $19.24 | $50.15 |
| January 2001 | $19.86 | $51.75 |
| December 2000 | $21.01 | $54.75 |
| November 2000 | $19.94 | $52.56 |
| October 2000 | $19.73 | $52 |
| September 2000 | $21.01 | $55.38 |
| August 2000 | $18.46 | $49.19 |
| July 2000 | $18.48 | $49.25 |
| June 2000 | $15.76 | $42.02 |
| May 2000 | $14.73 | $39.81 |
| April 2000 | $14.29 | $38.62 |
| March 2000 | $13.32 | $36 |
| February 2000 | $12.84 | $35.25 |
| January 2000 | $12.39 | $34 |
| December 1999 | $12.39 | $34 |
| November 1999 | $11.62 | $32.44 |
| October 1999 | $11.67 | $32.56 |
| September 1999 | $12.52 | $34.94 |
| August 1999 | $12.21 | $34.62 |
| July 1999 | $11.90 | $33.75 |
| June 1999 | $12.48 | $35.38 |
| May 1999 | $11.14 | $32.12 |
| April 1999 | $10.95 | $31.56 |
| March 1999 | $9.06 | $26.12 |
| February 1999 | $9.62 | $28.25 |
| January 1999 | $9.75 | $28.62 |
| December 1998 | $10.13 | $29.75 |
| November 1998 | $10.35 | $30.94 |
| October 1998 | $10.50 | $31.38 |
| September 1998 | $10.37 | $31 |
| August 1998 | $9.37 | $28.44 |
| July 1998 | $10.01 | $30.38 |
| June 1998 | $10.21 | $31 |
| May 1998 | $10.54 | $32.50 |
| April 1998 | $10.70 | $33 |
| March 1998 | $11.12 | $34.31 |
| February 1998 | $10.35 | $32.38 |
| January 1998 | $11.01 | $34.44 |
| December 1997 | $11.19 | $35 |
| November 1997 | $11.40 | $36.12 |
| October 1997 | $10.81 | $34.25 |
| September 1997 | $10.99 | $34.81 |
| August 1997 | $9.97 | $32 |
| July 1997 | $10.22 | $32.81 |
| June 1997 | $10.01 | $32.12 |
| May 1997 | $9.10 | $29.62 |
| April 1997 | $8.98 | $29.25 |
| March 1997 | $9.18 | $29.88 |
| February 1997 | $9.08 | $30 |
| January 1997 | $8.86 | $29.25 |
| December 1996 | $8.90 | $29.38 |
| November 1996 | $8.20 | $27.50 |
| October 1996 | $7.72 | $25.88 |
| September 1996 | $7.42 | $24.88 |
| August 1996 | $7 | $23.88 |
| July 1996 | $6.52 | $22.25 |
| June 1996 | $6.30 | $21.50 |
| May 1996 | $5.96 | $20.75 |
| April 1996 | $5.93 | $20.62 |
| March 1996 | $5.96 | $20.75 |
| February 1996 | $5.70 | $20.25 |
| January 1996 | $5.63 | $20 |
| December 1995 | $5.42 | $19.25 |
| November 1995 | $5.13 | $18.62 |
| October 1995 | $5.03 | $18.25 |
| September 1995 | $4.86 | $17.62 |
| August 1995 | $4.68 | $17.38 |
| July 1995 | $4.78 | $17.75 |
| June 1995 | $4.88 | $18.12 |
| May 1995 | $4.70 | $17.88 |
| April 1995 | $4.27 | $16.25 |
| March 1995 | $4.17 | $15.88 |
| February 1995 | $4.13 | $16.12 |
| January 1995 | $4.23 | $16.50 |
| December 1994 | $3.88 | $15.12 |
| November 1994 | $4.24 | $17 |
| October 1994 | $4.40 | $17.62 |
| September 1994 | $4.49 | $18 |
| August 1994 | $4.48 | $18.38 |
| July 1994 | $4.32 | $17.75 |
| June 1994 | $4.29 | $17.62 |
ESS
List: Champions
Price: $264.91
52 week price:
Dividend Yield: 3.91%
5-year range yield:
Forward Dividend Yield: 3.92%
Payout Ratio: 121.44%
Payout Ratio Range:
Dividend Per Share: 10.36 USD
Earnings Per Share: 5.42 USD
P/E Ratio: 49.00
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Country: United States
Volume: 170938
Ebitda: 230.4 millionMarket Capitalization: 18.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 5.35%
DGR5: 4.43%
DGR10: 6.13%
DGR20: 5.96%