Essex Property Trust, Inc. ( ESS) - Price History
Monthly price history for ESS (Essex Property Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $293.07 | $293.07 |
| June 2026 | $291.59 | $291.59 |
| May 2026 | $270.25 | $272.64 |
| April 2026 | $260.91 | $263.21 |
| March 2026 | $239.88 | $242 |
| February 2026 | $250.18 | $255.11 |
| January 2026 | $247 | $251.87 |
| December 2025 | $254.10 | $261.68 |
| November 2025 | $255.98 | $263.62 |
| October 2025 | $244.48 | $251.77 |
| September 2025 | $259.91 | $267.66 |
| August 2025 | $259.85 | $270.21 |
| July 2025 | $250.20 | $260.18 |
| June 2025 | $272.54 | $283.40 |
| May 2025 | $270.56 | $283.90 |
| April 2025 | $266.03 | $279.15 |
| March 2025 | $292.16 | $306.57 |
| February 2025 | $294.43 | $311.57 |
| January 2025 | $268.92 | $284.57 |
| December 2024 | $267.42 | $285.44 |
| November 2024 | $290.87 | $310.46 |
| October 2024 | $265.94 | $283.86 |
| September 2024 | $276.78 | $295.42 |
| August 2024 | $280.39 | $301.79 |
| July 2024 | $258.62 | $278.36 |
| June 2024 | $252.90 | $272.20 |
| May 2024 | $239.21 | $259.79 |
| April 2024 | $226.74 | $246.25 |
| March 2024 | $225.41 | $244.81 |
| February 2024 | $210.87 | $231.40 |
| January 2024 | $212.57 | $233.27 |
| December 2023 | $225.94 | $247.94 |
| November 2023 | $192.74 | $213.46 |
| October 2023 | $193.16 | $213.92 |
| September 2023 | $191.51 | $212.09 |
| August 2023 | $212.90 | $238.39 |
| July 2023 | $217.50 | $243.55 |
| June 2023 | $209.24 | $234.30 |
| May 2023 | $191.02 | $216.06 |
| April 2023 | $194.26 | $219.73 |
| March 2023 | $184.90 | $209.14 |
| February 2023 | $199.35 | $228.06 |
| January 2023 | $197.61 | $226.07 |
| December 2022 | $185.24 | $211.92 |
| November 2022 | $190.66 | $220.38 |
| October 2022 | $192.26 | $222.24 |
| September 2022 | $209.56 | $242.23 |
| August 2022 | $227.25 | $265.06 |
| July 2022 | $245.66 | $286.53 |
| June 2022 | $224.20 | $261.51 |
| May 2022 | $241.33 | $283.85 |
| April 2022 | $279.95 | $329.27 |
| March 2022 | $293.73 | $345.48 |
| February 2022 | $268 | $317.17 |
| January 2022 | $280.95 | $332.50 |
| December 2021 | $297.62 | $352.23 |
| November 2021 | $285.11 | $339.44 |
| October 2021 | $285.52 | $339.93 |
| September 2021 | $268.57 | $319.74 |
| August 2021 | $275.99 | $330.74 |
| July 2021 | $273.79 | $328.10 |
| June 2021 | $250.35 | $300.01 |
| May 2021 | $244.72 | $295.29 |
| April 2021 | $240.77 | $290.52 |
| March 2021 | $225.29 | $271.84 |
| February 2021 | $209.58 | $254.79 |
| January 2021 | $197.09 | $239.61 |
| December 2020 | $195.29 | $237.42 |
| November 2020 | $200.48 | $245.88 |
| October 2020 | $166.82 | $204.59 |
| September 2020 | $163.72 | $200.79 |
| August 2020 | $174.77 | $216.51 |
| July 2020 | $178.18 | $220.74 |
| June 2020 | $184.99 | $229.17 |
| May 2020 | $194.15 | $242.77 |
| April 2020 | $195.22 | $244.10 |
| March 2020 | $176.14 | $220.24 |
| February 2020 | $224.56 | $283.36 |
| January 2020 | $245.48 | $309.76 |
| December 2019 | $238.42 | $300.86 |
| November 2019 | $245.78 | $312.18 |
| October 2019 | $257.56 | $327.13 |
| September 2019 | $257.18 | $326.65 |
| August 2019 | $251.44 | $321.26 |
| July 2019 | $236.54 | $302.22 |
| June 2019 | $228.48 | $291.93 |
| May 2019 | $226.79 | $291.74 |
| April 2019 | $219.61 | $282.50 |
| March 2019 | $224.85 | $289.24 |
| February 2019 | $216.08 | $279.84 |
| January 2019 | $209.41 | $271.20 |
| December 2018 | $189.34 | $245.21 |
| November 2018 | $201.17 | $262.51 |
| October 2018 | $192.18 | $250.78 |
| September 2018 | $189.06 | $246.71 |
| August 2018 | $187.27 | $246.28 |
| July 2018 | $182.84 | $240.45 |
| June 2018 | $181.79 | $239.07 |
| May 2018 | $180.31 | $239.03 |
| April 2018 | $180.81 | $239.69 |
| March 2018 | $181.55 | $240.68 |
| February 2018 | $167.50 | $223.83 |
| January 2018 | $174.35 | $232.98 |
| December 2017 | $180.62 | $241.37 |
| November 2017 | $183.49 | $246.99 |
| October 2017 | $194.96 | $262.43 |
| September 2017 | $188.72 | $254.03 |
| August 2017 | $196.22 | $265.97 |
| July 2017 | $193.06 | $261.70 |
| June 2017 | $189.80 | $257.27 |
| May 2017 | $188.27 | $256.92 |
| April 2017 | $179.14 | $244.47 |
| March 2017 | $169.66 | $231.53 |
| February 2017 | $170.69 | $234.70 |
| January 2017 | $163.13 | $224.30 |
| December 2016 | $169.09 | $232.50 |
| November 2016 | $155.94 | $215.92 |
| October 2016 | $154.62 | $214.09 |
| September 2016 | $160.83 | $222.70 |
| August 2016 | $162.86 | $227.10 |
| July 2016 | $167.72 | $233.88 |
| June 2016 | $163.57 | $228.09 |
| May 2016 | $161.76 | $227.23 |
| April 2016 | $156.94 | $220.45 |
| March 2016 | $166.48 | $233.86 |
| February 2016 | $147.94 | $209.28 |
| January 2016 | $150.65 | $213.11 |
| December 2015 | $169.24 | $239.41 |
| November 2015 | $162.18 | $230.79 |
| October 2015 | $154.91 | $220.44 |
| September 2015 | $157 | $223.42 |
| August 2015 | $149.83 | $214.62 |
| July 2015 | $157.01 | $224.91 |
| June 2015 | $148.35 | $212.50 |
| May 2015 | $154.36 | $222.62 |
| April 2015 | $153.90 | $221.95 |
| March 2015 | $159.41 | $229.90 |
| February 2015 | $153.28 | $222.43 |
| January 2015 | $155.77 | $226.05 |
| December 2014 | $142.37 | $206.60 |
| November 2014 | $138.62 | $202.41 |
| October 2014 | $138.18 | $201.76 |
| September 2014 | $122.42 | $178.75 |
| August 2014 | $131.53 | $193.45 |
| July 2014 | $128.89 | $189.57 |
| June 2014 | $125.72 | $184.91 |
| May 2014 | $122.17 | $180.96 |
| April 2014 | $116.97 | $173.26 |
| March 2014 | $114.81 | $170.05 |
| February 2014 | $112.10 | $167.25 |
| January 2014 | $106.15 | $158.37 |
| December 2013 | $96.19 | $143.51 |
| November 2013 | $100.90 | $151.81 |
| October 2013 | $107.01 | $161 |
| September 2013 | $98.17 | $147.70 |
| August 2013 | $94.48 | $143.31 |
| July 2013 | $106.34 | $161.29 |
| June 2013 | $104.78 | $158.92 |
| May 2013 | $102.80 | $157.14 |
| April 2013 | $102.74 | $157.05 |
| March 2013 | $98.51 | $150.58 |
| February 2013 | $96.68 | $148.99 |
| January 2013 | $99.79 | $153.78 |
| December 2012 | $95.16 | $146.65 |
| November 2012 | $90.49 | $140.49 |
| October 2012 | $96.61 | $150 |
| September 2012 | $95.48 | $148.24 |
| August 2012 | $97.17 | $151.98 |
| July 2012 | $100.61 | $157.36 |
| June 2012 | $98.41 | $153.92 |
| May 2012 | $95.49 | $150.46 |
| April 2012 | $100.26 | $157.97 |
| March 2012 | $96.16 | $151.51 |
| February 2012 | $88.20 | $139.99 |
| January 2012 | $90.72 | $144 |
| December 2011 | $88.52 | $140.51 |
| November 2011 | $83.08 | $132.85 |
| October 2011 | $89.28 | $142.76 |
| September 2011 | $75.07 | $120.04 |
| August 2011 | $89.02 | $143.55 |
| July 2011 | $87.04 | $140.36 |
| June 2011 | $83.90 | $135.29 |
| May 2011 | $84.67 | $137.61 |
| April 2011 | $83.36 | $135.48 |
| March 2011 | $76.30 | $124 |
| February 2011 | $75.51 | $123.78 |
| January 2011 | $70.76 | $116 |
| December 2010 | $69.68 | $114.22 |
| November 2010 | $67.01 | $110.84 |
| October 2010 | $68.29 | $112.96 |
| September 2010 | $66.16 | $109.44 |
| August 2010 | $63.34 | $105.77 |
| July 2010 | $62.94 | $105.11 |
| June 2010 | $58.41 | $97.54 |
| May 2010 | $62.39 | $105.23 |
| April 2010 | $62.74 | $105.82 |
| March 2010 | $53.33 | $89.95 |
| February 2010 | $50.35 | $85.90 |
| January 2010 | $46.71 | $79.69 |
| December 2009 | $49.03 | $83.65 |
| November 2009 | $46.18 | $79.75 |
| October 2009 | $43.53 | $75.18 |
| September 2009 | $46.08 | $79.58 |
| August 2009 | $42.65 | $74.61 |
| July 2009 | $37.16 | $65.01 |
| June 2009 | $35.57 | $62.23 |
| May 2009 | $38.28 | $68.09 |
| April 2009 | $35.70 | $63.49 |
| March 2009 | $32.24 | $57.34 |
| February 2009 | $30.07 | $54.40 |
| January 2009 | $36.51 | $66.05 |
| December 2008 | $42.43 | $76.75 |
| November 2008 | $47.12 | $86.47 |
| October 2008 | $53.02 | $97.30 |
| September 2008 | $64.48 | $118.33 |
| August 2008 | $63.39 | $117.35 |
| July 2008 | $65.55 | $121.35 |
| June 2008 | $57.53 | $106.50 |
| May 2008 | $63.94 | $119.47 |
| April 2008 | $63.69 | $119 |
| March 2008 | $61 | $113.98 |
| February 2008 | $55.70 | $105.04 |
| January 2008 | $54.95 | $103.61 |
| December 2007 | $51.70 | $97.49 |
| November 2007 | $54.51 | $103.74 |
| October 2007 | $64.86 | $123.43 |
| September 2007 | $61.78 | $117.57 |
| August 2007 | $61.40 | $117.79 |
| July 2007 | $56.08 | $107.58 |
| June 2007 | $60.62 | $116.30 |
| May 2007 | $65.79 | $127.23 |
| April 2007 | $66.64 | $128.86 |
| March 2007 | $66.96 | $129.48 |
| February 2007 | $71.30 | $138.89 |
| January 2007 | $74.10 | $144.34 |
| December 2006 | $66.36 | $129.25 |
| November 2006 | $67.34 | $132.04 |
| October 2006 | $67.97 | $133.28 |
| September 2006 | $61.91 | $121.40 |
| August 2006 | $63.55 | $125.47 |
| July 2006 | $59.30 | $117.09 |
| June 2006 | $56.55 | $111.66 |
| May 2006 | $53.51 | $106.50 |
| April 2006 | $54.82 | $109.10 |
| March 2006 | $54.63 | $108.73 |
| February 2006 | $49.68 | $99.65 |
| January 2006 | $49.55 | $99.38 |
| December 2005 | $45.97 | $92.20 |
| November 2005 | $45.32 | $91.70 |
| October 2005 | $44.42 | $89.88 |
| September 2005 | $44.48 | $90 |
| August 2005 | $43.07 | $87.95 |
| July 2005 | $44.99 | $91.86 |
| June 2005 | $40.68 | $83.06 |
| May 2005 | $38.80 | $80 |
| April 2005 | $36.84 | $75.95 |
| March 2005 | $33.52 | $69.10 |
| February 2005 | $34.56 | $72.08 |
| January 2005 | $34.49 | $71.95 |
| December 2004 | $40.18 | $83.80 |
| November 2004 | $38.24 | $80.53 |
| October 2004 | $37.26 | $78.46 |
| September 2004 | $34.12 | $71.85 |
| August 2004 | $34.63 | $73.75 |
| July 2004 | $30.95 | $65.90 |
| June 2004 | $32.10 | $68.35 |
| May 2004 | $30.43 | $65.55 |
| April 2004 | $28.30 | $60.95 |
| March 2004 | $30.41 | $65.50 |
| February 2004 | $28.88 | $62.97 |
| January 2004 | $28.50 | $62.15 |
| December 2003 | $29.45 | $64.22 |
| November 2003 | $28.98 | $63.95 |
| October 2003 | $27.14 | $59.88 |
| September 2003 | $28.42 | $62.71 |
| August 2003 | $28.13 | $62.85 |
| July 2003 | $27.12 | $60.60 |
| June 2003 | $25.62 | $57.25 |
| May 2003 | $25.16 | $56.99 |
| April 2003 | $24.27 | $54.97 |
| March 2003 | $23.07 | $52.25 |
| February 2003 | $22.17 | $50.95 |
| January 2003 | $21.96 | $50.48 |
| December 2002 | $22.12 | $50.85 |
| November 2002 | $21.86 | $51 |
| October 2002 | $20.34 | $47.46 |
| September 2002 | $21.19 | $49.44 |
| August 2002 | $22.28 | $52.80 |
| July 2002 | $21.52 | $51 |
| June 2002 | $23.08 | $54.70 |
| May 2002 | $21.70 | $52.15 |
| April 2002 | $21.64 | $52 |
| March 2002 | $21.71 | $52.18 |
| February 2002 | $19.44 | $47.40 |
| January 2002 | $19.01 | $46.34 |
| December 2001 | $20.27 | $49.41 |
| November 2001 | $19.28 | $47.68 |
| October 2001 | $18.95 | $46.85 |
| September 2001 | $19.86 | $49.10 |
| August 2001 | $20.76 | $52.10 |
| July 2001 | $20.28 | $50.90 |
| June 2001 | $19.74 | $49.55 |
| May 2001 | $18.47 | $47 |
| April 2001 | $18.47 | $47 |
| March 2001 | $18.88 | $48.05 |
| February 2001 | $19.42 | $50.15 |
| January 2001 | $20.04 | $51.75 |
| December 2000 | $21.21 | $54.75 |
| November 2000 | $20.14 | $52.56 |
| October 2000 | $19.92 | $52 |
| September 2000 | $21.21 | $55.38 |
| August 2000 | $18.63 | $49.19 |
| July 2000 | $18.66 | $49.25 |
| June 2000 | $15.92 | $42.02 |
| May 2000 | $14.87 | $39.81 |
| April 2000 | $14.43 | $38.62 |
| March 2000 | $13.45 | $36 |
| February 2000 | $12.96 | $35.25 |
| January 2000 | $12.51 | $34 |
| December 1999 | $12.51 | $34 |
| November 1999 | $11.73 | $32.44 |
| October 1999 | $11.78 | $32.56 |
| September 1999 | $12.64 | $34.94 |
| August 1999 | $12.33 | $34.62 |
| July 1999 | $12.02 | $33.75 |
| June 1999 | $12.60 | $35.38 |
| May 1999 | $11.25 | $32.12 |
| April 1999 | $11.05 | $31.56 |
| March 1999 | $9.15 | $26.12 |
| February 1999 | $9.71 | $28.25 |
| January 1999 | $9.84 | $28.62 |
| December 1998 | $10.23 | $29.75 |
| November 1998 | $10.45 | $30.94 |
| October 1998 | $10.60 | $31.38 |
| September 1998 | $10.47 | $31 |
| August 1998 | $9.46 | $28.44 |
| July 1998 | $10.10 | $30.38 |
| June 1998 | $10.31 | $31 |
| May 1998 | $10.64 | $32.50 |
| April 1998 | $10.80 | $33 |
| March 1998 | $11.23 | $34.31 |
| February 1998 | $10.45 | $32.38 |
| January 1998 | $11.12 | $34.44 |
| December 1997 | $11.30 | $35 |
| November 1997 | $11.51 | $36.12 |
| October 1997 | $10.91 | $34.25 |
| September 1997 | $11.09 | $34.81 |
| August 1997 | $10.06 | $32 |
| July 1997 | $10.32 | $32.81 |
| June 1997 | $10.10 | $32.12 |
| May 1997 | $9.18 | $29.62 |
| April 1997 | $9.07 | $29.25 |
| March 1997 | $9.26 | $29.88 |
| February 1997 | $9.17 | $30 |
| January 1997 | $8.94 | $29.25 |
| December 1996 | $8.98 | $29.38 |
| November 1996 | $8.28 | $27.50 |
| October 1996 | $7.79 | $25.88 |
| September 1996 | $7.49 | $24.88 |
| August 1996 | $7.06 | $23.88 |
| July 1996 | $6.58 | $22.25 |
| June 1996 | $6.36 | $21.50 |
| May 1996 | $6.02 | $20.75 |
| April 1996 | $5.98 | $20.62 |
| March 1996 | $6.02 | $20.75 |
| February 1996 | $5.76 | $20.25 |
| January 1996 | $5.69 | $20 |
| December 1995 | $5.47 | $19.25 |
| November 1995 | $5.18 | $18.62 |
| October 1995 | $5.08 | $18.25 |
| September 1995 | $4.90 | $17.62 |
| August 1995 | $4.72 | $17.38 |
| July 1995 | $4.82 | $17.75 |
| June 1995 | $4.92 | $18.12 |
| May 1995 | $4.74 | $17.88 |
| April 1995 | $4.31 | $16.25 |
| March 1995 | $4.21 | $15.88 |
| February 1995 | $4.17 | $16.12 |
| January 1995 | $4.27 | $16.50 |
| December 1994 | $3.91 | $15.12 |
| November 1994 | $4.28 | $17 |
| October 1994 | $4.44 | $17.62 |
| September 1994 | $4.53 | $18 |
| August 1994 | $4.52 | $18.38 |
| July 1994 | $4.36 | $17.75 |
| June 1994 | $4.33 | $17.62 |
ESS
List: Champions
Price: $293.07
52 week price:
Dividend Yield: 3.46%
5-year range yield:
Forward Dividend Yield: 3.53%
Payout Ratio: 121.44%
Payout Ratio Range:
Dividend Per Share: 10.36 USD
Earnings Per Share: 8.90 USD
P/E Ratio: 29.74
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Country: United States
Volume: 170938
Ebitda: 230.4 millionMarket Capitalization: 19.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 5.38%
DGR5: 4.51%
DGR10: 6.27%
DGR20: 5.93%