Essex Property Trust Stock Price History, ESS Historical Prices

Add to My Stocks
$233.52 $1 (0.43%) ESS stock closing price Jun 20, 2018 (Closing)

Essex Property Trust stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Essex Property Trust P/E ratio, and PS ratio. The stock price was at a 5 year high of $269.39 on Sep 11, 2017 as seen from Essex Property Trust stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 232.68 233.84 230.47 233.52 667,562 44.57 11.21
2018-06-19 231.65 234.05 231.02 232.52 502,617 44.37 11.16
2018-06-18 233.82 234.1 230.29 232.48 477,167 44.37 11.16
2018-06-15 235.58 237.33 233.86 234.49 610,185 44.75 11.26
2018-06-14 233.79 237.77 233.15 234.83 405,579 44.82 11.27
2018-06-13 239.2 240.27 232.4 232.99 546,528 44.46 11.18
2018-06-12 239.53 240.26 237.78 238.63 401,922 45.54 11.45
2018-06-11 241.53 241.66 238.95 239.28 349,345 45.66 11.49
2018-06-08 241.43 242.28 238.45 240.99 359,836 45.99 11.57
2018-06-07 243.1 243.49 239.57 240.73 498,113 45.94 11.56
2018-06-06 239.84 242.63 239.84 242.61 422,399 46.3 11.65
2018-06-05 242.39 243.08 240.18 240.92 494,528 45.98 11.56
2018-06-04 239.61 242.04 238.09 241.89 466,991 46.16 11.61
2018-06-01 239.75 239.75 237.97 238.5 529,858 45.52 11.45
2018-05-31 239.8 240.35 238.11 239.03 509,001 45.62 11.47
2018-05-30 233.35 241.62 233.35 241.3 390,280 46.05 11.58
2018-05-29 233.42 236.55 232.35 234.4 406,079 44.73 11.25
2018-05-25 233.86 235.32 233.44 234.2 291,498 44.7 11.24
2018-05-24 236.57 237.34 232.06 233.15 242,646 44.49 11.19
2018-05-23 233.09 237.08 233.09 236.08 263,022 45.05 11.33
2018-05-22 232.73 233.43 231.14 232.58 365,745 44.39 11.16
2018-05-21 229.9 233.32 228.01 232.78 355,677 44.42 11.17
2018-05-18 227.53 229.4 226.22 228.87 358,885 43.68 10.99
2018-05-17 229.76 231.38 226.89 227.4 314,078 43.4 10.92
2018-05-16 234.68 235.05 229.78 230.13 335,603 43.92 11.05
2018-05-15 239.63 239.63 233.01 233.78 394,937 44.62 11.22
2018-05-14 242.71 243.33 240.15 242.06 237,815 46.2 11.62
2018-05-11 244.29 245.05 242.13 242.43 234,063 46.27 11.64
2018-05-10 245 245.47 242.35 243.91 357,559 46.55 11.71
2018-05-09 241.54 243.97 240.82 243.9 253,584 46.55 11.71
2018-05-08 242.23 242.23 240.18 241.46 394,082 46.08 11.59
2018-05-07 242.3 242.3 240.28 241.62 196,520 46.11 11.6
2018-05-04 237.86 241.85 237.26 241.17 276,596 46.03 11.58
2018-05-03 238.9 246.49 237.01 238.43 608,133 45.5 11.45
2018-05-02 239.84 241.4 237.8 240.29 558,324 36.52 11.63
2018-05-01 239.9 241.32 238.7 240.86 342,592 36.61 11.66
2018-04-30 241.98 243.19 239.45 239.69 515,778 36.43 11.61
2018-04-27 237.66 242.41 237.66 241.19 374,819 36.66 11.68
2018-04-26 236.53 239.22 236.51 237.78 510,616 36.14 11.51
2018-04-25 236.92 239.86 236.1 236.65 361,926 35.97 11.46
2018-04-24 237.32 239.55 236.2 237.63 397,908 36.11 11.51
2018-04-23 240.4 240.4 235.52 237.32 358,397 36.07 11.49
2018-04-20 240.66 241.22 237.91 239.39 419,232 36.38 11.59
2018-04-19 244.58 244.58 239.41 240.24 337,889 36.51 11.63
2018-04-18 246.86 247 244.65 245.29 414,396 37.28 11.88
2018-04-17 243.13 247.24 242.36 246.19 356,308 37.42 11.92
2018-04-16 243.38 245.42 241.42 242.45 316,557 36.85 11.74
2018-04-13 240.01 243.12 239.71 242.99 357,580 36.93 11.77
2018-04-12 242.65 242.65 238.64 240.26 395,641 36.51 11.63
2018-04-11 241.61 244.65 240.89 241.21 378,353 36.66 11.68
2018-04-10 243.23 243.61 241 241.95 311,610 36.77 11.72
2018-04-09 242 242.97 240.48 241.38 284,493 36.68 11.69
2018-04-06 241.73 245.6 241.61 242.38 475,080 36.84 11.74
2018-04-05 242.45 242.45 239.12 241.5 212,334 36.7 11.69
2018-04-04 238.64 243.31 238.34 242.31 266,248 36.83 11.73
2018-04-03 237.14 241.15 235.43 240.1 299,183 36.49 11.63
2018-04-02 240.64 241 235.51 237 404,929 36.02 11.48
2018-03-30 0 0 0 240.68 0 - -
2018-03-29 240.41 242.64 235.33 240.68 432,144 36.58 11.65
2018-03-28 234.2 240.22 234.2 239.63 353,891 36.42 11.6
2018-03-27 232.33 237.58 230.61 233.95 333,544 35.56 11.33
2018-03-26 230.65 233.14 230.06 232.63 244,878 35.35 11.26
2018-03-23 233.66 234.7 228.5 229.17 421,153 34.83 11.1
2018-03-22 236.13 239.44 233.51 233.6 299,001 35.5 11.31
2018-03-21 239.39 239.67 236 236.79 338,351 35.99 11.47
2018-03-20 240.34 243.03 238.75 239.46 323,912 36.39 11.59
2018-03-19 243.3 243.3 240.31 241.99 429,161 36.78 11.72
2018-03-16 241 243.91 240.89 243.67 473,096 37.03 11.8
2018-03-15 239.38 241.92 238.39 241.71 579,023 36.73 11.7
2018-03-14 238.29 239.2 236.62 238.67 516,135 36.27 11.56
2018-03-13 239.54 240.99 236.42 238.05 417,997 36.18 11.53
2018-03-12 237.14 240.36 237.14 238.74 691,099 36.28 11.56
2018-03-09 234.55 238.27 233.26 237.52 503,891 36.1 11.5
2018-03-08 232.62 235.7 230.98 234.15 543,296 35.59 11.34
2018-03-07 229.84 232.25 229 231.48 482,370 35.18 11.21
2018-03-06 226.06 230.74 224.41 230.05 665,045 34.96 11.14
2018-03-05 220.87 226.39 220.32 225.71 436,460 34.3 10.93
2018-03-02 226 227.23 221.15 222.22 441,556 33.77 10.76
2018-03-01 222.87 227.51 222.46 223.97 535,610 34.04 10.84
2018-02-28 222.88 227.72 222.32 223.83 450,896 34.02 10.84
2018-02-27 227 228.32 221.22 221.83 413,125 33.71 10.74
2018-02-26 228.28 228.28 224.88 227.11 344,119 34.52 11
2018-02-23 222.26 227.27 222.26 227.27 398,339 34.54 11
2018-02-22 220.67 223.9 220.03 221.59 546,428 33.68 10.73
2018-02-21 224.78 225.68 219.62 220.15 663,632 33.46 10.66
2018-02-20 228.53 231.24 225.37 225.44 478,625 34.26 10.92
2018-02-19 0 0 0 229.67 0 - -
2018-02-16 228.92 230.8 228.1 229.67 371,254 34.9 11.12
2018-02-15 224.97 229.7 224.52 229.57 289,076 34.89 11.12
Get more Data

Essex Property Trust Stock History 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 Stock Price History: Past 5 years

Max Stock Price269.39Sep 11,2017
Min Stock Price141.49Sep 03,2013
Avg Stock Price213.57

Essex Property Trust Historical PE ratio: Past 5 years

Max PE Ratio112.41Mar 20,2015
Min PE Ratio27.26Feb 07,2018
Avg PE Ratio54.92

Essex Property Trust Historical PS ratio: Past 5 years

Max PS Ratio17.02Jan 26,2015
Min PS Ratio8.79Dec 20,2013
Avg PS Ratio12.21

ESS Industry Peers

Company Price Change (%)
Equity Residential (EQR)62.660.65 (1.05%)
Avalonbay (AVB)169.312.02 (1.21%)
Mid-america Apartment Communities (MAA)97.881.59 (1.65%)
Camden Property Trust (CPT)90.591 (1.12%)
Mid-america Apartment Communities (MAA)97.881.59 (1.65%)
Post Properties (PPS)65.021.51 (2.27%)
Home Properties (HME)75.240.01 (0.01%)

We provide Essex Property Trust share price history along with PE ratio and PS ratio for doing Essex Property Trust fundamental analysis. Essex Property Trust stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. ESS stock saw an opening price of $232.68, and a closing price of $233.52 on Jun 20, 2018. Essex Property Trust historical P/S ratio was at a high of 17.02 on Jan 26, 2015 and a low of 8.79 on Dec 20, 2013.