Essex Property Trust, Inc. (ESS) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -0.1%
- 3M
- -4.5%
- YTD
- +6.0%
- 1Y
- +6.2%
- 3Y
- +8.6%
- 5Y
- -4.3%
Loading 10-year price history...
ESS Historical Performance
ESS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +3.1%
- 2003 annual price return
- +25.0%
- 2004 annual price return
- +30.7%
- 2005 annual price return
- +11.4%
- 2006 annual price return
- +36.9%
- 2007 annual price return
- -24.6%
- 2008 annual price return
- -19.9%
- 2009 annual price return
- +11.6%
- 2010 annual price return
- +38.2%
- 2011 annual price return
- +19.9%
- 2012 annual price return
- +4.5%
- 2013 annual price return
- -3.2%
- 2014 annual price return
- +41.2%
- 2015 annual price return
- +13.8%
- 2016 annual price return
- -2.0%
- 2017 annual price return
- +5.3%
- 2018 annual price return
- +2.1%
- 2019 annual price return
- +27.2%
- 2020 annual price return
- -20.4%
- 2021 annual price return
- +54.3%
- 2022 annual price return
- -40.1%
- 2023 annual price return
- +17.3%
- 2024 annual price return
- +14.2%
- 2025 annual price return
- -6.4%
- 2026 annual price return
- +5.7%
ESS Stock Price Trajectory (1994–2026)
As of November 8, 2026, Essex Property Trust, Inc. (ESS) trades at $272.18, representing a +6.2% return over the past year. The stock has delivered a -5.4% total return over five years (-4.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $363.36 on April 21, 2022. From this peak, ESS has corrected -25.1%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers EQR (+11.3% 1Y), AVB (-61.1% 1Y), and UDR (+8.3% 1Y), ESS has underperformed the peer group average. Compare ESS vs EQR →
ESS Historical Price Data · from 1994
Rows 1–50 of 8,161| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 267.05 | 274.11 | 265.32 | 272.18 | 548K | +0.31% |
| 2026-11-05 | 276.06 | 276.66 | 269.00 | 271.34 | 600K | -0.07% |
| 2026-11-04 | 268.76 | 273.47 | 266.84 | 271.52 | 891K | +2.50% |
| 2026-11-03 | 266.85 | 267.65 | 260.41 | 264.90 | 599K | -0.25% |
| 2026-11-02 | 264.73 | 265.96 | 262.42 | 265.56 | 734K | +0.52% |
| 2026-10-30 | 264.67 | 267.31 | 262.69 | 264.18 | 908K | -0.39% |
| 2026-10-29 | 264.00 | 266.70 | 259.92 | 265.22 | 923K | +1.45% |
| 2026-10-28 | 263.40 | 266.74 | 258.99 | 261.42 | 1.28M | -4.89% |
| 2026-10-27 | 275.17 | 277.33 | 272.49 | 274.85 | 813K | -0.16% |
| 2026-10-26 | 278.29 | 281.14 | 275.19 | 275.30 | 569K | -1.10% |
| 2026-10-23 | 283.79 | 286.47 | 277.10 | 278.35 | 579K | -1.45% |
| 2026-10-22 | 273.60 | 282.87 | 273.60 | 282.45 | 432K | +3.04% |
| 2026-10-21 | 273.45 | 275.29 | 271.85 | 274.11 | 385K | +0.75% |
| 2026-10-20 | 267.42 | 272.99 | 267.42 | 272.08 | 316K | +2.04% |
| 2026-10-19 | 267.86 | 269.05 | 266.65 | 266.65 | 477K | -1.03% |
| 2026-10-16 | 270.37 | 272.30 | 267.98 | 269.43 | 429K | -0.09% |
| 2026-10-15 | 273.21 | 274.30 | 269.25 | 269.66 | 427K | +0.11% |
| 2026-10-14 | 270.49 | 272.61 | 268.53 | 269.37 | 358K | -0.92% |
| 2026-10-13 | 272.94 | 273.19 | 268.07 | 271.88 | 425K | +0.55% |
| 2026-10-12 | 273.52 | 273.52 | 269.30 | 270.39 | 319K | -0.43% |
| 2026-10-09 | 270.65 | 273.86 | 269.79 | 271.57 | 409K | +1.11% |
| 2026-10-08 | 268.18 | 270.26 | 267.06 | 268.58 | 455K | +0.20% |
| 2026-10-07 | 270.56 | 272.39 | 267.95 | 268.05 | 389K | -1.63% |
| 2026-10-06 | 272.37 | 276.85 | 271.57 | 272.49 | 633K | +0.21% |
| 2026-10-05 | 267.77 | 272.42 | 265.92 | 271.93 | 438K | +1.22% |
| 2026-10-02 | 272.48 | 272.48 | 267.92 | 268.65 | 467K | -0.32% |
| 2026-10-01 | 268.89 | 270.41 | 266.36 | 269.51 | 587K | +0.04% |
| 2026-09-30 | 272.51 | 272.51 | 268.76 | 269.39 | 715K | -1.66% |
| 2026-09-29 | 271.92 | 274.93 | 270.49 | 273.93 | 453K | +0.34% |
| 2026-09-28 | 272.42 | 273.45 | 269.57 | 273.01 | 464K | +0.52% |
| 2026-09-25 | 272.03 | 272.21 | 269.59 | 271.61 | 565K | -0.01% |
| 2026-09-24 | 274.02 | 275.14 | 271.05 | 271.65 | 842K | -0.67% |
| 2026-09-23 | 274.44 | 276.75 | 273.14 | 273.47 | 989K | -0.47% |
| 2026-09-22 | 271.34 | 275.92 | 270.84 | 274.76 | 567K | +1.24% |
| 2026-09-21 | 270.86 | 271.67 | 268.17 | 271.39 | 465K | +0.50% |
| 2026-09-18 | 269.84 | 272.11 | 268.03 | 270.05 | 790K | -0.28% |
| 2026-09-17 | 272.72 | 273.98 | 270.49 | 270.80 | 606K | -0.20% |
| 2026-09-16 | 275.83 | 277.49 | 269.86 | 271.34 | 554K | -1.71% |
| 2026-09-15 | 274.96 | 276.47 | 272.77 | 276.05 | 531K | +0.12% |
| 2026-09-14 | 274.72 | 276.02 | 271.78 | 275.73 | 256K | +1.03% |
| 2026-09-11 | 272.84 | 274.31 | 271.32 | 272.91 | 270K | +0.57% |
| 2026-09-10 | 276.39 | 276.39 | 270.45 | 271.37 | 516K | -1.09% |
| 2026-09-09 | 277.30 | 277.97 | 272.36 | 274.37 | 373K | -1.10% |
| 2026-09-08 | 276.54 | 279.43 | 276.54 | 277.41 | 542K | -0.43% |
| 2026-09-04 | 277.36 | 280.33 | 275.68 | 278.61 | 419K | -0.01% |
| 2026-09-03 | 278.86 | 279.55 | 276.41 | 278.65 | 609K | +0.49% |
| 2026-09-02 | 280.19 | 280.19 | 275.00 | 277.29 | 836K | -0.61% |
| 2026-09-01 | 282.31 | 284.83 | 278.78 | 279.00 | 805K | -1.40% |
| 2026-08-31 | 282.02 | 283.73 | 280.45 | 282.96 | 627K | -0.38% |
| 2026-08-28 | 282.41 | 284.94 | 279.92 | 284.03 | 646K | +1.16% |
ESS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ESS — Frequently Asked Questions
Quick answers to the most common questions about buying ESS stock.
How has ESS stock performed recently?
ESS returned +6.2% over the past year, beating its 5-year annualized CAGR of -4.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ESS's all-time high price?
Essex Property Trust, Inc. reached $363.36 on 2022-04-21. The 52-week high is $303.35. Current 1-year return of +6.2% places the stock closer to historical peaks.
Where can I download ESS historical price data?
This page provides ESS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.