Essex Property Trust Stock Price History, ESS Historical Prices

Add to My Stocks
$229.67 $0.1 (0.04%) ESS stock closing price Feb 16, 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
2018-02-16 228.92 230.8 228.1 229.67 371,254 34.9 11.12
2018-02-15 224.97 229.7 224.52 229.57 288,828 34.89 11.12
2018-02-14 226.17 226.86 222.01 224.76 426,154 34.16 10.88
2018-02-13 227.35 229.55 223.45 228.28 480,683 34.69 11.05
2018-02-12 228.7 229.56 221.26 227.85 932,798 34.63 11.03
2018-02-09 220.41 230.12 218.45 227.94 764,544 28.53 11.16
2018-02-08 218.5 226 216.45 218.28 773,169 27.32 10.69
2018-02-07 218.82 223.51 217.52 217.81 540,113 27.26 10.67
2018-02-06 216.07 220.66 214.03 218.82 929,717 27.39 10.71
2018-02-05 226.07 228.02 217.99 217.99 547,258 27.28 10.67
2018-02-02 224.1 227.52 222.91 225.38 366,540 28.21 11.04
2018-02-01 233.03 233.82 227.1 227.17 520,415 28.43 11.12
2018-01-31 226.37 233.27 225.71 232.98 898,434 29.16 11.41
2018-01-30 227.26 228.69 226.24 226.75 283,746 28.38 11.1
2018-01-29 229.33 229.75 226.47 227.74 248,329 28.5 11.15
2018-01-26 231.47 231.48 226.91 229.83 272,712 28.77 11.25
2018-01-25 231.32 231.9 228.5 231.26 317,443 28.94 11.32
2018-01-24 231.41 233.36 230.51 231.55 268,918 28.98 11.34
2018-01-23 227.37 232.09 227.37 231.83 433,522 29.02 11.35
2018-01-22 224.14 227.06 223.56 226.6 463,182 28.36 11.1
2018-01-19 223.93 225.41 222.78 223.63 331,504 27.99 10.95
2018-01-18 226.41 226.41 223.66 224.6 478,753 28.11 11
2018-01-17 229.16 229.34 226.14 227.36 421,024 28.46 11.13
2018-01-16 227.5 232.66 226.92 227.6 379,091 28.49 11.14
2018-01-12 232.24 232.75 226.69 227.1 435,730 28.42 11.12
2018-01-11 232.71 234.26 231.48 232.44 359,047 29.09 11.38
2018-01-10 235 235.21 230.97 232.22 389,384 29.06 11.37
2018-01-09 238.17 239.2 235.63 236.27 403,395 29.57 11.57
2018-01-08 236.93 239.05 235.4 238.16 543,684 29.81 11.66
2018-01-05 238.87 240.36 237.73 239.37 343,860 29.96 11.72
2018-01-04 243.25 244.82 238.48 238.72 292,633 29.88 11.69
2018-01-03 241.19 242.59 240.17 242.54 322,120 30.36 11.88
2018-01-02 241.96 242.69 239.32 240.08 311,114 30.05 11.76
2017-12-29 241.62 242.14 240.16 241.37 257,266 30.21 11.82
2017-12-28 240.1 241.5 238.56 240.91 281,231 30.15 11.8
2017-12-27 241.53 242.06 240.02 241.23 261,143 30.19 11.81
2017-12-26 239.56 241.59 238.4 240.56 285,743 30.11 11.78
2017-12-22 238.46 240.38 237.8 239.39 349,657 29.96 11.72
2017-12-21 240.69 241.25 237.33 237.57 525,398 29.73 11.63
2017-12-20 243.17 244.44 239.3 240.3 392,447 30.08 11.77
2017-12-19 249.74 251 242.64 242.82 327,447 30.39 11.89
2017-12-18 250 251.15 248.33 249.87 309,514 31.27 12.24
2017-12-15 251.16 252.09 249.38 249.8 742,174 31.26 12.23
2017-12-14 248.58 249.84 247.34 249 426,184 31.16 12.19
2017-12-13 251.65 251.65 247.46 247.98 367,906 31.04 12.14
2017-12-12 249.44 249.93 245.67 249.15 368,483 31.18 12.2
2017-12-11 245.73 249.31 244.9 249.16 464,605 31.18 12.2
2017-12-08 240.74 244.31 240.33 244.31 345,237 30.58 11.96
2017-12-07 241.92 242.04 239.78 240.61 497,840 30.11 11.78
2017-12-06 242.8 243.4 240.98 241.96 573,334 30.28 11.85
2017-12-05 246.64 246.85 242.93 242.99 383,480 30.41 11.9
2017-12-04 248.11 248.56 245.15 246.28 348,182 30.82 12.06
2017-12-01 247.64 249.38 245.25 247.04 388,856 30.92 12.1
2017-11-30 248.25 248.45 246.01 246.99 421,071 30.91 12.09
2017-11-29 246.87 247.84 244.13 247.68 360,730 31 12.13
2017-11-28 247.57 248.52 244.54 246.77 519,946 30.89 12.08
2017-11-27 250.41 250.62 247.57 247.61 362,601 30.99 12.12
2017-11-24 251 252.38 250.09 250.37 81,842 31.34 12.26
2017-11-23 0 0 0 249.97 0 - -
2017-11-22 251.03 252.58 249.74 249.97 196,415 31.29 12.24
2017-11-21 251.05 252.68 250.11 252.11 305,876 31.55 12.34
2017-11-20 251.02 251.77 247.66 250.21 283,081 31.32 12.25
2017-11-17 253.95 255.13 250.22 250.85 233,681 31.4 12.28
2017-11-16 251.91 254.61 251.23 253.94 299,105 31.78 12.43
2017-11-15 256.68 259.84 251.92 252.15 352,890 31.56 12.35
2017-11-14 257.71 258.9 256.04 256.82 323,813 32.14 12.58
2017-11-13 256.59 258.91 255.4 258.63 168,634 32.37 12.66
2017-11-10 255.5 258.26 255.31 256.38 266,956 32.09 12.55
2017-11-09 258.54 259.34 256.2 256.95 251,731 32.16 12.58
2017-11-08 255.72 258.91 255.68 258.79 319,557 32.39 12.67
2017-11-07 254.14 256.11 252.65 255 396,456 31.92 12.49
2017-11-06 252.47 258.67 251.87 253.81 413,244 31.77 12.43
2017-11-03 251.98 255.24 251.2 253.98 538,295 31.79 12.44
2017-11-02 262.25 263.21 251.24 253.84 751,307 31.77 12.43
2017-11-01 262.96 264.07 260.56 262.53 291,605 33.74 12.95
2017-10-31 261.19 262.45 260.05 262.43 388,939 33.73 12.94
2017-10-30 262.17 263.21 260.25 260.8 297,214 33.52 12.86
2017-10-27 259.54 262.9 258.35 262.4 276,418 33.73 12.94
2017-10-26 259.08 260.26 257.51 259.65 259,229 33.37 12.81
2017-10-25 258.16 260.02 256.93 257.63 332,646 33.11 12.71
2017-10-24 258.83 259.15 254.67 257.54 307,292 33.1 12.7
2017-10-23 259.84 259.99 258.42 259.64 252,030 33.37 12.81
2017-10-20 260.19 260.19 258.05 259.34 206,776 33.33 12.79
2017-10-19 261.34 261.59 258.57 259.94 201,573 33.41 12.82
2017-10-18 260.96 261.54 258.58 261.21 172,103 33.58 12.88
2017-10-17 260.49 261.6 260.07 261.38 158,378 33.6 12.89
2017-10-16 262 262.98 259.76 261.02 206,463 33.55 12.87
2017-10-13 262.15 262.43 259.88 261.82 193,123 33.65 12.91
2017-10-12 258.21 261.07 258.07 261.07 167,819 33.56 12.88
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 Price208.07

Essex Property Trust Historical PE ratio: Past 5 years

Max PE Ratio112.41Mar 20,2015
Min PE Ratio27.26Feb 07,2018
Avg PE Ratio55.42

Essex Property Trust Historical PS ratio: Past 5 years

Max PS Ratio17.02Jan 26,2015
Min PS Ratio8.79Dec 20,2013
Avg PS Ratio12.15

ESS Industry Peers

Company Price Change (%)
Avalonbay (AVB)162.571.47 (0.91%)
Equity Residential (EQR)57.970.06 (0.1%)
Mid-america Apartment Communities (MAA)88.750.23 (0.26%)
Camden Property Trust (CPT)83.360.63 (0.76%)
Mid-america Apartment Communities (MAA)88.750.23 (0.26%)
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 $228.92, and a closing price of $229.67 on Feb 16, 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.