Essex Property Trust Stock Price History, ESS Historical Prices

Add to My Stocks
$265.23 $1.03 (0.39%) ESS stock closing price Aug 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Essex Property Trust stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Essex Property Trust price to earnings ratio data. The stock price was at a 5 year high of 268.39 on 19 Jun, 2017 as seen from Essex Property Trust stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-22264.55266.01262.50265.2328839734.0913.08
2017-08-21260.98264.93260.37264.2021822533.9613.03
2017-08-18262.17262.89260.45260.7667062833.5212.86
2017-08-17261.94264.93261.55262.6136868633.7512.95
2017-08-16266.06268.26262.16262.7033837433.7712.95
2017-08-15263.28265.39261.42265.0844489334.0713.07
2017-08-14260.64263.84260.64263.4634087033.8612.99
2017-08-11263.34263.43258.85259.1421612033.3112.78
2017-08-10263.97264.36262.35262.5329360233.7412.95
2017-08-09263.02265.23262.24264.6639425734.0213.05
2017-08-08261.22262.82260.98262.6939429733.7712.95
2017-08-07261.91263.12260.32261.5132270133.6112.90
2017-08-04262.90265.43261.87262.0024967933.6812.92
2017-08-03263.16265.73261.09263.2732480933.8412.98
2017-08-02262.13264.11260.53263.4629686733.8612.99
2017-08-01263.16264.64261.52263.2038663133.8312.98
2017-07-31263.52264.66260.50261.7067225633.6412.91
2017-07-28263.66266.01261.51264.6644197734.0213.05
2017-07-27266.06266.82262.58264.0432938433.8513.16
2017-07-26261.94268.57259.87267.1432665534.2513.31
2017-07-25263.36263.93259.59261.4532623833.5213.03
2017-07-24264.90266.13262.51262.7633940233.6913.10
2017-07-21263.83265.39263.54264.8523259833.9613.20
2017-07-20263.72266.05262.97264.1725789133.8713.17
2017-07-19259.31263.54257.75263.4933941833.7813.13
2017-07-18257.54259.14255.77258.8127984733.1812.90
2017-07-17253.46257.96252.61257.8026431533.0512.85
2017-07-14253.56254.73251.34253.5234881032.5012.64
2017-07-13254.08255.41252.14252.2624975432.3412.57
2017-07-12253.79255.13253.01254.0036027332.5612.66
2017-07-11253.46254.45250.36251.7335172832.2712.55
2017-07-10256.06256.59252.78253.0930175132.4512.61
2017-07-07254.58256.90254.45255.7431326432.7912.75
2017-07-06259.09259.25253.62254.0329962032.5712.66
2017-07-05261.26263.13258.60259.7238106333.3012.94
2017-07-03258.40261.50257.35261.2421661433.4913.02
2017-06-30260.31262.66257.16257.2740623032.9812.82
2017-06-29259.21260.72257.49260.1828253333.3612.97
2017-06-28259.79260.80258.83260.2425354533.3612.97
2017-06-27264.64265.90260.29260.5231818233.4012.98
2017-06-26266.00266.97264.59265.5021919834.0413.23
2017-06-23264.19266.35263.79265.7978387234.0813.25
2017-06-22266.20266.43263.15263.9329848333.8413.15
2017-06-21267.18267.29264.20266.4931764034.1713.28
2017-06-20268.31268.97264.30267.1225139634.2513.31
2017-06-19266.79268.55265.66268.3928108134.4113.38
2017-06-16264.39266.43263.79266.3051514234.1413.27
2017-06-15262.48264.90261.96263.7731433533.8213.15
2017-06-14263.00264.76261.61262.5133786533.6613.08
2017-06-13262.76263.69260.11262.3122973233.6313.07
2017-06-12263.00265.00261.88262.6439268633.6713.09
2017-06-09265.61266.71264.42266.2321384134.1313.27
2017-06-08264.06265.82261.20265.6827527034.0613.24
2017-06-07263.16264.50262.20263.5827317733.7913.14
2017-06-06264.97266.58262.35262.7027234033.6813.09
2017-06-05262.45266.18261.10266.1328349834.1213.26
2017-06-02259.53263.24257.64262.6343976633.6713.09
2017-06-01256.81258.59254.84258.4935316433.1412.88
2017-05-31256.00257.36255.16256.9252224332.9412.81
2017-05-30256.26256.72254.24255.1923903632.7212.72
2017-05-290.000.000.00256.300N/AN/A
2017-05-26256.10257.02255.15256.3020526832.8612.77
2017-05-25257.82258.10254.19256.2932867632.8612.77
2017-05-24252.56257.22252.18256.8345619032.9312.80
2017-05-23254.49254.49251.71251.9344152632.3012.56
2017-05-22254.65257.37253.32254.5937346232.6412.69
2017-05-19256.25256.25253.71254.5541070432.6412.69
2017-05-18251.70257.06251.53255.8833603932.8112.75
2017-05-17254.75258.02253.15253.7441242132.5312.65
2017-05-16253.32255.36252.40254.3335804932.6112.68
2017-05-15252.31254.48251.93253.9335864132.5612.66
2017-05-12251.51253.14250.95252.6735581532.3912.59
2017-05-11250.05252.61248.52251.3333695232.2212.53
2017-05-10250.36252.38249.76251.3035179632.2212.52
2017-05-09249.67250.52247.87250.4334776832.1112.48
2017-05-08251.30251.30248.33249.8641493232.0312.45
2017-05-05251.00251.97249.28250.3735469532.1012.48
2017-05-04246.87251.39244.80250.4958072532.1112.48
2017-05-03249.44249.44245.73247.5451597231.7412.34
2017-05-02248.08249.90247.05248.5533748531.8712.39
2017-05-01247.10249.26245.08247.9856405531.7912.36
2017-04-28243.20246.50238.58244.4787044731.3412.18
2017-04-27241.49243.22239.34241.4450063838.5112.23
2017-04-26238.35242.24236.69241.0360675438.4412.20
2017-04-25235.39238.55232.76238.4044946438.0212.07
2017-04-24236.91237.95230.47234.2533871637.3611.86
2017-04-21234.64236.22234.64235.4923755537.5611.92
2017-04-20235.75235.81233.84235.0625346137.4911.90
2017-04-19236.23237.47234.80235.2232878630.1611.72
Get more Data

Essex Property Trust Stock Chart

View ESS PE ratio, PS ratio stocks charts and compare with peers.
ESS Chart
Note: Compare Essex Property Trust stock price history with the index and industry peers.

Essex Property Trust Historical Prices: Past 5 years

Max Stock Price 268.39 Jun 19,2017
Min Stock Price 138.08 Nov 15,2012
Avg Stock Price 198.31

Essex Property Trust Historical PE ratio: Past 5 years

Max PE Ratio 112.41 Mar 20,2015
Min PE Ratio 29.6 Apr 03,2017
Avg PE Ratio 57.98

Essex Property Trust Historical PS ratio: Past 5 years

Max PS Ratio 17.02 Jan 26,2015
Min PS Ratio 8.79 Dec 20,2013
Avg PS Ratio 11.95

ESS Industry Peers

Company Price Change (%)
Avalonbay (AVB)189.081.23 (0.65%)
Equity Residential (EQR)67.740.03 (0.04%)
Apartment Investment And Management (AIV)45.380.04 (0.09%)
Udr (UDR)39.260.08 (0.2%)
Camden Property Trust (CPT)89.930.09 (0.1%)
Mid-america Apartment Communities (MAA)106.890.56 (0.52%)
Post Properties (PPS)65.021.51 (2.27%)

Essex Property Trust historical quotes helps an investor analyze a company's history and do Essex Property Trust stock analysis . Essex Property Trust stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. ESS saw a high of 266.01, and a low of 262.5 on last trading day. Essex Property Trust historical P/S ratio was at a high of 17.02 on 26 Jan, 2015 and a low of 3.21 on 02 Mar, 2009. .