Essex Property Trust, Inc.
ESSNYSEReal Estate● Active
$282.00
$-3.43(-1.20%)
Market Cap$18.1B
P/E Ratio—
52W High$294.09
52W Low$238.46
Essex Property Trust, Inc.（ESS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ess · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$363.36
Apr 21, 2022
-22.4% from here
5-Year Low5Y
$195.03
Mar 24, 2023
+44.6% from low
IPO Priceadj.
$19.38
Jun 7, 1994
+1.4K% since IPO
1 Year Ago
$283.72
Jun 9, 2025
-0.6% in 1Y
5 Years Ago
$312.07
Jun 8, 2021
-9.6% in 5Y
10 Years Ago
$209.19
Jun 8, 2016
+34.8% in 10Y
Historical Price Data · ESS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $287.89 | $287.89 | $281.81 | $282.68 | $282.68 | 167K | -1.81% |
| Jun 5, 2026 | $283.67 | $288.31 | $283.67 | $285.43 | $285.43 | 437K | +0.62% |
| Jun 4, 2026 | $281.18 | $284.64 | $279.24 | $284.61 | $284.61 | 633K | +1.22% |
| Jun 3, 2026 | $276.30 | $280.25 | $276.30 | $277.79 | $277.79 | 345K | +0.54% |
| Jun 2, 2026 | $280.10 | $280.10 | $275.79 | $277.57 | $277.57 | 376K | -0.90% |
| Jun 1, 2026 | $274.29 | $280.74 | $273.60 | $276.93 | $276.93 | 740K | +0.96% |
| May 29, 2026 | $275.89 | $278.12 | $271.76 | $272.64 | $272.64 | 740K | -1.18% |
| May 28, 2026 | $276.67 | $276.85 | $274.29 | $276.44 | $276.44 | 356K | -0.08% |
| May 27, 2026 | $277.54 | $279.50 | $276.79 | $276.83 | $276.83 | 487K | -0.26% |
| May 26, 2026 | $274.55 | $278.53 | $274.55 | $277.25 | $277.25 | 411K | +0.98% |
| May 22, 2026 | $274.92 | $277.93 | $273.45 | $276.70 | $276.70 | 368K | +0.65% |
| May 21, 2026 | $274.43 | $275.85 | $268.04 | $273.80 | $273.80 | 566K | -0.23% |
| May 20, 2026 | $272.10 | $275.55 | $271.48 | $275.03 | $275.03 | 473K | +1.08% |
| May 19, 2026 | $270.27 | $272.98 | $268.80 | $272.63 | $272.63 | 496K | +0.87% |
| May 18, 2026 | $268.31 | $273.92 | $268.31 | $272.24 | $272.24 | 532K | +1.46% |
| May 15, 2026 | $268.22 | $270.78 | $265.22 | $267.06 | $267.06 | 836K | -0.43% |
| May 14, 2026 | $273.00 | $273.00 | $268.15 | $268.53 | $268.53 | 634K | -1.64% |
| May 13, 2026 | $267.26 | $271.96 | $265.68 | $271.94 | $271.94 | 427K | +1.75% |
| May 12, 2026 | $270.18 | $270.18 | $265.63 | $268.64 | $268.64 | 329K | -0.57% |
| May 11, 2026 | $265.62 | $269.22 | $264.98 | $268.77 | $268.77 | 412K | +1.19% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ESS
Jan 1 → Dec 31 · 6 years2026+9.1%$259.02 → $282.68
+9.1%
2025-7.3%$282.40 → $261.68
-7.3%
2024+15.6%$247.01 → $285.44
+15.6%
2023+17.1%$211.77 → $247.94
+17.1%
2022-39.9%$352.89 → $211.92
-39.9%
2021+12.5%$313.12 → $352.23
+12.5%
Best Year2023 · +17.1%
Worst Year2022 · -39.9%
Positive Years4 / 6
Avg Annual Return+1.2%
6Y Total Return-9.7%
6Y CAGR~-1.7% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in ESS?
If you invested $1,000 in ESS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,348
Total Return+34.8%
CAGR~+3.0% / yr
Profit+$348
Based on Jun 8, 2016 · $209.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Essex Property Trust, Inc.（ESS）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $282.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ESS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ESS 历史股价FMP 日线复权 OHLCV