Essex Property Trust, Inc.

Essex Property Trust, Inc. Historical Data

- CAGR 9.78%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1994							0.74% 17.75	3.55% 18.38	-2.07% 18	-2.11% 17.62	-3.52% 17	-11.06% 15.12		17.75
1995	9.13% 16.5	-2.30% 16.12	-1.49% 15.88	2.33% 16.25	10.03% 17.88	1.34% 18.12	-2.04% 17.75	-2.08% 17.38	1.38% 17.62	3.58% 18.25	2.03% 18.62	3.38% 19.25	27.31%	19.49
1996	3.90% 20	1.25% 20.25	2.47% 20.75	-0.63% 20.62	0.63% 20.75	3.61% 21.5	3.49% 22.25	7.33% 23.88	4.19% 24.88	4.02% 25.88	6.26% 27.5	6.84% 29.38	52.62%	21.40
1997	-0.44% 29.25	2.56% 30	-0.40% 29.88	-2.11% 29.25	1.26% 29.62	8.44% 32.12	2.15% 32.81	-2.47% 32	8.78% 34.81	-1.61% 34.25	5.46% 36.12	-3.10% 35	19.13%	23.49
1998	-1.60% 34.44	-5.98% 32.38	5.96% 34.31	-3.82% 33	-1.52% 32.5	-4.62% 31	-2.00% 30.38	-6.39% 28.44	9.00% 31	1.23% 31.38	-1.40% 30.94	-3.85% 29.75	-15.00%	25.79
1999	-3.80% 28.62	-1.29% 28.25	-7.54% 26.12	20.83% 31.56	1.77% 32.12	10.15% 35.38	-4.61% 33.75	2.58% 34.62	0.92% 34.94	-6.81% 32.56	-0.37% 32.44	4.81% 34	14.29%	28.31
2000	0.00% 34	3.68% 35.25	2.13% 36	7.28% 38.62	3.08% 39.81	5.55% 42.02	17.21% 49.25	-0.12% 49.19	12.58% 55.38	-6.10% 52	1.08% 52.56	4.17% 54.75	61.03%	31.08
2001	-5.48% 51.75	-3.09% 50.15	-4.19% 48.05	-2.19% 47	0.00% 47	5.43% 49.55	2.72% 50.9	2.36% 52.1	-5.76% 49.1	-4.58% 46.85	1.77% 47.68	3.63% 49.41	-9.75%	34.12
2002	-6.21% 46.34	2.29% 47.4	10.08% 52.18	-0.34% 52	0.29% 52.15	4.89% 54.7	-6.76% 51	3.53% 52.8	-6.36% 49.44	-4.00% 47.46	7.46% 51	-0.29% 50.85	2.91%	37.46
2003	-0.73% 50.48	0.93% 50.95	2.55% 52.25	5.21% 54.97	3.67% 56.99	0.46% 57.25	5.85% 60.6	3.71% 62.85	-0.22% 62.71	-4.51% 59.88	6.80% 63.95	0.42% 64.22	26.29%	41.12
2004	-3.22% 62.15	1.32% 62.97	4.02% 65.5	-6.95% 60.95	7.55% 65.55	4.27% 68.35	-3.58% 65.9	11.91% 73.75	-2.58% 71.85	9.20% 78.46	2.64% 80.53	4.06% 83.8	30.49%	45.14
2005	-14.14% 71.95	0.18% 72.08	-4.13% 69.1	9.91% 75.95	5.33% 80	3.82% 83.06	10.59% 91.86	-4.26% 87.95	2.33% 90	-0.13% 89.88	2.02% 91.7	0.55% 92.2	10.02%	49.55
2006	7.79% 99.38	0.27% 99.65	9.11% 108.73	0.34% 109.1	-2.38% 106.5	4.85% 111.66	4.86% 117.09	7.16% 125.47	-3.24% 121.4	9.79% 133.28	-0.93% 132.04	-2.11% 129.25	40.18%	54.40
2007	11.68% 144.34	-3.78% 138.89	-6.78% 129.48	-0.48% 128.86	-1.26% 127.23	-8.59% 116.3	-7.50% 107.58	9.49% 117.79	-0.19% 117.57	4.98% 123.43	-15.95% 103.74	-6.02% 97.49	-24.57%	59.72
2008	6.28% 103.61	1.38% 105.04	8.51% 113.98	4.40% 119	0.39% 119.47	-10.86% 106.5	13.94% 121.35	-3.30% 117.35	0.84% 118.33	-17.77% 97.3	-11.13% 86.47	-11.24% 76.75	-21.27%	65.56
2009	-13.94% 66.05	-17.64% 54.4	5.40% 57.34	10.73% 63.49	7.25% 68.09	-8.61% 62.23	4.47% 65.01	14.77% 74.61	6.66% 79.58	-5.53% 75.18	6.08% 79.75	4.89% 83.65	8.99%	71.97
2010	-4.73% 79.69	7.79% 85.9	4.71% 89.95	17.64% 105.82	-0.56% 105.23	-7.31% 97.54	7.76% 105.11	0.63% 105.77	3.47% 109.44	3.22% 112.96	-1.88% 110.84	3.05% 114.22	36.55%	79.01
2011	1.56% 116	6.71% 123.78	0.18% 124	9.26% 135.48	1.57% 137.61	-1.69% 135.29	3.75% 140.36	2.27% 143.55	-16.38% 120.04	18.93% 142.76	-6.94% 132.85	5.77% 140.51	23.02%	86.74
2012	2.48% 144	-2.78% 139.99	8.23% 151.51	4.26% 157.97	-4.75% 150.46	2.30% 153.92	2.23% 157.36	-3.42% 151.98	-2.46% 148.24	1.19% 150	-6.34% 140.49	4.38% 146.65	4.37%	95.22
2013	4.86% 153.78	-3.11% 148.99	1.07% 150.58	4.30% 157.05	0.06% 157.14	1.13% 158.92	1.49% 161.29	-11.15% 143.31	3.06% 147.7	9.00% 161	-5.71% 151.81	-5.47% 143.51	-2.14%	104.53
2014	10.35% 158.37	5.61% 167.25	1.67% 170.05	1.89% 173.26	4.44% 180.96	2.18% 184.91	2.52% 189.57	2.05% 193.45	-7.60% 178.75	12.87% 201.76	0.32% 202.41	2.07% 206.6	43.96%	114.75
2015	9.41% 226.05	-1.60% 222.43	3.36% 229.9	-3.46% 221.95	0.30% 222.62	-4.55% 212.5	5.84% 224.91	-4.58% 214.62	4.10% 223.42	-1.33% 220.44	4.70% 230.79	3.74% 239.41	15.88%	125.97
2016	-10.99% 213.11	-1.80% 209.28	11.75% 233.86	-5.73% 220.45	3.08% 227.23	0.38% 228.09	2.54% 233.88	-2.90% 227.1	-1.94% 222.7	-3.87% 214.09	0.85% 215.92	7.68% 232.5	-2.89%	138.29
2017	-3.53% 224.3	4.64% 234.7	-1.35% 231.53	5.59% 244.47	5.09% 256.92	0.14% 257.27	1.72% 261.7	1.63% 265.97	-4.49% 254.03	3.31% 262.43	-5.88% 246.99	-2.28% 241.37	3.82%	151.81
2018	-3.48% 232.98	-3.93% 223.83	7.53% 240.68	-0.41% 239.69	-0.28% 239.03	0.02% 239.07	0.58% 240.45	2.42% 246.28	0.17% 246.71	1.65% 250.78	4.68% 262.51	-6.59% 245.21	1.59%	166.66
2019	10.60% 271.2	3.19% 279.84	3.36% 289.24	-2.33% 282.5	3.27% 291.74	0.07% 291.93	3.52% 302.22	6.30% 321.26	1.68% 326.65	0.15% 327.13	-4.57% 312.18	-3.63% 300.86	22.69%	182.96
2020	2.96% 309.76	-8.52% 283.36	-22.28% 220.24	10.83% 244.1	-0.54% 242.77	-5.60% 229.17	-3.68% 220.74	-1.92% 216.51	-7.26% 200.79	1.89% 204.59	20.18% 245.88	-3.44% 237.42	-21.09%	200.85
2021	0.92% 239.61	6.34% 254.79	6.69% 271.84	6.87% 290.52	1.64% 295.29	1.60% 300.01	9.36% 328.1	0.80% 330.74	-3.33% 319.74	6.31% 339.93	-0.14% 339.44	3.77% 352.23	48.36%	220.49
2022	-5.60% 332.5	-4.61% 317.17	8.93% 345.48	-4.69% 329.27	-13.79% 283.85	-7.87% 261.51	9.57% 286.53	-7.49% 265.06	-8.61% 242.23	-8.25% 222.24	-0.84% 220.38	-3.84% 211.92	-39.83%	242.05
2023	6.68% 226.07	0.88% 228.06	-8.30% 209.14	5.06% 219.73	-1.67% 216.06	8.44% 234.3	3.95% 243.55	-2.12% 238.39	-11.03% 212.09	0.86% 213.92	-0.22% 213.46	16.15% 247.94	17.00%	265.72
2024	-5.92% 233.27	-0.80% 231.4	5.80% 244.81	0.59% 246.25	5.50% 259.79	4.78% 272.2	2.26% 278.36	8.42% 301.79	-2.11% 295.42	-3.91% 283.86	5.89% 300.59		21.23%	291.71

Data Source: Yahoo

Performance

Today’s Low

297.57

Today’s High

300.97

52W Low

210.36

52W High

317.73

Today Open

299.96

Prev. Close

301.78

Volume

244185

Essex Property Trust, Inc. historical chart

52-Week Range

210.36 - 317.73

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_332646

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

297.57 - 300.97

Financial Currency

USD

Regular Market Time

11/21/2024 2:30:02 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

ESS

Essex Property Trust, Inc. Dividend History

Type	Amount	Ex Date
Cash Dividend	2.45	30 Sep 2024
Cash Dividend	2.45	28 Jun 2024
Cash Dividend	2.45	27 Mar 2024
Cash Dividend	2.31	29 Dec 2023
Cash Dividend	2.31	28 Sep 2023
Cash Dividend	2.31	29 Jun 2023
Cash Dividend	2.31	30 Mar 2023
Cash Dividend	2.20	30 Dec 2022
Cash Dividend	2.20	29 Sep 2022
Cash Dividend	2.20	29 Jun 2022
Cash Dividend	2.20	30 Mar 2022
Cash Dividend	2.09	31 Dec 2021
Cash Dividend	2.09	29 Sep 2021
Cash Dividend	2.09	29 Jun 2021
Cash Dividend	2.09	30 Mar 2021
Cash Dividend	2.08	31 Dec 2020
Cash Dividend	2.08	29 Sep 2020
Cash Dividend	2.08	29 Jun 2020
Cash Dividend	2.08	30 Mar 2020
Cash Dividend	1.95	31 Dec 2019
Cash Dividend	1.95	27 Sep 2019
Cash Dividend	1.95	27 Jun 2019
Cash Dividend	1.95	28 Mar 2019
Cash Dividend	1.86	31 Dec 2018
Cash Dividend	1.86	27 Sep 2018
Cash Dividend	1.86	28 Jun 2018
Cash Dividend	1.86	28 Mar 2018
Cash Dividend	1.75	28 Dec 2017
Cash Dividend	1.75	28 Sep 2017
Cash Dividend	1.75	28 Jun 2017
Cash Dividend	1.75	29 Mar 2017
Cash Dividend	1.60	28 Dec 2016
Cash Dividend	1.60	28 Sep 2016
Cash Dividend	1.60	28 Jun 2016
Cash Dividend	1.60	29 Mar 2016
Cash Dividend	1.44	30 Dec 2015
Cash Dividend	1.44	28 Sep 2015
Cash Dividend	1.44	26 Jun 2015
Cash Dividend	1.44	27 Mar 2015
Cash Dividend	1.30	30 Dec 2014
Cash Dividend	1.30	26 Sep 2014
Cash Dividend	1.30	26 Jun 2014
Cash Dividend	1.21	12 Mar 2014
Cash Dividend	1.21	30 Dec 2013
Cash Dividend	1.21	26 Sep 2013
Cash Dividend	1.21	26 Jun 2013
Cash Dividend	1.21	26 Mar 2013
Cash Dividend	1.10	28 Dec 2012
Cash Dividend	1.10	26 Sep 2012
Cash Dividend	1.10	27 Jun 2012
Cash Dividend	1.10	28 Mar 2012
Cash Dividend	1.04	29 Dec 2011
Cash Dividend	1.04	28 Sep 2011
Cash Dividend	1.04	28 Jun 2011
Cash Dividend	1.04	29 Mar 2011
Cash Dividend	1.03	30 Dec 2010
Cash Dividend	1.03	28 Sep 2010
Cash Dividend	1.03	28 Jun 2010
Cash Dividend	1.03	29 Mar 2010
Cash Dividend	1.03	30 Dec 2009
Cash Dividend	1.03	28 Sep 2009
Cash Dividend	1.03	26 Jun 2009
Cash Dividend	1.03	27 Mar 2009
Cash Dividend	1.02	30 Dec 2008
Cash Dividend	1.02	26 Sep 2008
Cash Dividend	1.02	26 Jun 2008
Cash Dividend	1.02	27 Mar 2008
Cash Dividend	0.93	26 Dec 2007
Cash Dividend	0.93	26 Sep 2007
Cash Dividend	0.93	27 Jun 2007
Cash Dividend	0.93	28 Mar 2007
Cash Dividend	0.84	27 Dec 2006
Cash Dividend	0.84	27 Sep 2006
Cash Dividend	0.84	28 Jun 2006
Cash Dividend	0.84	29 Mar 2006
Cash Dividend	0.81	28 Dec 2005
Cash Dividend	0.81	28 Sep 2005
Cash Dividend	0.81	28 Jun 2005
Cash Dividend	0.81	29 Mar 2005
Cash Dividend	0.79	29 Dec 2004
Cash Dividend	0.79	28 Sep 2004
Cash Dividend	0.79	28 Jun 2004
Cash Dividend	0.79	29 Mar 2004
Cash Dividend	0.78	29 Dec 2003
Cash Dividend	0.78	26 Sep 2003
Cash Dividend	0.78	26 Jun 2003
Cash Dividend	0.78	27 Mar 2003
Cash Dividend	0.77	04 Dec 2002
Cash Dividend	0.77	26 Sep 2002
Cash Dividend	0.77	26 Jun 2002
Cash Dividend	0.77	26 Mar 2002
Cash Dividend	0.70	27 Dec 2001
Cash Dividend	0.70	26 Sep 2001
Cash Dividend	0.70	27 Jun 2001
Cash Dividend	0.70	28 Mar 2001
Cash Dividend	0.61	27 Dec 2000
Cash Dividend	0.61	27 Sep 2000
Cash Dividend	0.61	28 Jun 2000
Cash Dividend	0.55	29 Mar 2000
Cash Dividend	0.55	29 Dec 1999
Cash Dividend	0.55	28 Sep 1999
Cash Dividend	0.55	28 Jun 1999
Cash Dividend	0.50	29 Mar 1999
Cash Dividend	0.50	29 Dec 1998
Cash Dividend	0.50	28 Sep 1998
Cash Dividend	0.50	26 Jun 1998
Cash Dividend	0.45	27 Mar 1998
Cash Dividend	0.45	29 Dec 1997
Cash Dividend	0.45	26 Sep 1997
Cash Dividend	0.44	26 Jun 1997
Cash Dividend	0.44	26 Mar 1997
Cash Dividend	0.44	27 Dec 1996
Cash Dividend	0.44	26 Sep 1996
Cash Dividend	0.42	26 Jun 1996
Cash Dividend	0.42	27 Mar 1996
Cash Dividend	0.42	27 Dec 1995
Cash Dividend	0.42	27 Sep 1995

Data Source: Yahoo

Essex Property Trust, Inc. Split History

Data Source: Yahoo

Essex Property Trust, Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
20 Nov 2024	300.59	299.96	300.97	297.57	-1.19	-0.39%
19 Nov 2024	301.78	301.81	302.73	298.66	-0.76	-0.25%
18 Nov 2024	302.54	300.63	303.32	300.13	0.78	0.26%
15 Nov 2024	301.76	302.67	303.59	299.67	-0.98	-0.32%
14 Nov 2024	302.74	305.72	306.89	302.46	-4.54	-1.48%
13 Nov 2024	307.28	303.63	308.37	303.13	6.47	2.15%
12 Nov 2024	300.81	304.05	305.55	300.73	-3.33	-1.09%
11 Nov 2024	304.14	304.71	308.14	303.80	-0.52	-0.17%
08 Nov 2024	304.66	298.32	305.99	298.05	8.12	2.74%
07 Nov 2024	296.54	293.76	297.58	292.41	2.78	0.95%
06 Nov 2024	293.76	294.23	299.48	290.56	2.76	0.95%
05 Nov 2024	291.00	279.08	291.01	276.22	10.39	3.70%
04 Nov 2024	280.61	275.71	280.71	275.60	3.64	1.31%
01 Nov 2024	276.97	283.23	284.61	276.46	-6.89	-2.43%
31 Oct 2024	283.86	291.07	291.42	283.71	-10.16	-3.46%
30 Oct 2024	294.02	298.00	298.70	292.00	-4.41	-1.48%
29 Oct 2024	298.43	299.76	299.93	295.99	-1.24	-0.41%
28 Oct 2024	299.67	298.18	300.43	296.46	4.02	1.36%
25 Oct 2024	295.65	303.49	303.49	295.21	-6.11	-2.02%
24 Oct 2024	301.76	301.44	302.27	299.31	1.80	0.60%
23 Oct 2024	299.96	294.39	301.89	294.39	6.56	2.24%
22 Oct 2024	293.40	290.91	294.88	290.91	2.03	0.70%
21 Oct 2024	291.37	293.42	295.12	288.94	-5.13	-1.73%
18 Oct 2024	296.50	295.70	297.69	294.60	2.25	0.76%
17 Oct 2024	294.25	297.10	298.74	293.15	-3.23	-1.09%
16 Oct 2024	297.48	292.86	297.82	292.86	4.86	1.66%
15 Oct 2024	292.62	292.93	297.10	291.96	1.27	0.44%
14 Oct 2024	291.35	287.88	292.00	286.27	3.27	1.14%
11 Oct 2024	288.08	287.76	288.11	284.86	2.77	0.97%
10 Oct 2024	285.31	286.69	289.45	283.72	-2.88	-1.00%
09 Oct 2024	288.19	288.81	289.50	284.90	-0.29	-0.10%
08 Oct 2024	288.48	290.00	290.00	285.65	0.57	0.20%
07 Oct 2024	287.91	288.28	288.74	285.79	-1.97	-0.68%
04 Oct 2024	289.88	288.90	291.24	286.28	0.15	0.05%
03 Oct 2024	289.73	293.32	293.32	288.25	-3.31	-1.13%
02 Oct 2024	293.04	290.14	293.39	289.18	0.33	0.11%
01 Oct 2024	292.71	296.79	296.79	290.33	-2.71	-0.92%
30 Sep 2024	295.42	290.10	296.06	290.10	0.82	0.28%
27 Sep 2024	294.60	296.86	296.86	292.99	0.43	0.15%
26 Sep 2024	294.17	297.58	298.32	292.76	-3.33	-1.12%
25 Sep 2024	297.50	301.80	303.27	296.75	-2.73	-0.91%
24 Sep 2024	300.23	302.00	305.45	300.02	-9.42	-3.04%
23 Sep 2024	309.65	308.21	312.39	306.98	3.44	1.12%
20 Sep 2024	306.21	312.51	312.97	305.76	-6.21	-1.99%
19 Sep 2024	312.42	314.06	316.31	309.32	0.18	0.06%
18 Sep 2024	312.24	313.11	316.79	311.32	0.10	0.03%
17 Sep 2024	312.14	314.45	317.73	311.35	-3.01	-0.96%
16 Sep 2024	315.15	314.79	316.12	311.51	1.10	0.35%
13 Sep 2024	314.05	311.80	314.31	309.41	3.83	1.23%
12 Sep 2024	310.22	309.10	310.25	305.31	1.96	0.64%
11 Sep 2024	308.26	305.32	308.26	303.17	-0.01	0.00%
10 Sep 2024	308.27	301.55	308.60	300.27	8.22	2.74%
09 Sep 2024	300.05	298.98	301.58	297.13	1.84	0.62%
06 Sep 2024	298.21	301.12	301.12	294.80	-3.80	-1.26%
05 Sep 2024	302.01	304.04	306.89	299.98	0.38	0.13%
04 Sep 2024	301.63	302.95	307.75	300.23	-1.06	-0.35%
03 Sep 2024	302.69	300.65	304.00	299.29	0.90	0.30%
30 Aug 2024	301.79	298.66	302.05	297.42	3.74	1.25%
29 Aug 2024	298.05	295.63	299.71	294.53	1.96	0.66%
28 Aug 2024	296.09	297.00	297.71	294.14	0.55	0.19%
27 Aug 2024	295.54	292.65	295.67	292.00	0.92	0.31%
26 Aug 2024	294.62	298.19	298.19	292.89	-1.47	-0.50%
23 Aug 2024	296.09	291.58	296.28	289.07	5.75	1.98%
22 Aug 2024	290.34	290.00	290.64	287.37	1.13	0.39%
21 Aug 2024	289.21	287.14	289.77	286.19	2.07	0.72%
20 Aug 2024	287.14	285.42	288.02	285.17	1.73	0.61%
19 Aug 2024	285.41	284.36	287.29	283.71	1.40	0.49%
16 Aug 2024	284.01	285.91	286.02	281.26	-0.99	-0.35%
15 Aug 2024	285.00	285.89	286.90	283.98	-1.16	-0.41%
14 Aug 2024	286.16	284.58	288.51	282.74	1.70	0.60%
13 Aug 2024	284.46	284.10	285.76	282.60	2.87	1.02%
12 Aug 2024	281.59	281.04	282.43	279.22	-1.05	-0.37%
09 Aug 2024	282.64	279.82	283.26	277.71	3.35	1.20%
08 Aug 2024	279.29	278.58	280.91	276.32	1.86	0.67%
07 Aug 2024	277.43	280.05	284.01	277.03	-2.96	-1.06%
06 Aug 2024	280.39	272.00	283.34	272.00	7.77	2.85%
05 Aug 2024	272.62	280.02	281.98	272.59	-9.04	-3.21%
02 Aug 2024	281.66	285.68	288.90	278.82	-4.03	-1.41%
01 Aug 2024	285.69	280.30	285.83	278.01	7.33	2.63%
31 Jul 2024	278.36	277.76	288.42	273.10	-2.44	-0.87%
30 Jul 2024	280.80	287.11	287.56	279.96	-5.20	-1.82%
29 Jul 2024	286.00	286.92	286.92	282.16	-0.74	-0.26%
26 Jul 2024	286.74	284.43	287.50	282.78	4.02	1.42%
25 Jul 2024	282.72	286.30	289.26	278.77	-3.24	-1.13%
24 Jul 2024	285.96	291.22	292.37	285.39	-5.10	-1.75%
23 Jul 2024	291.06	290.17	292.03	289.32	0.93	0.32%
22 Jul 2024	290.13	284.79	290.68	284.48	5.34	1.88%
19 Jul 2024	284.79	285.64	286.59	281.79	0.65	0.23%
18 Jul 2024	284.14	283.19	289.08	281.96	0.16	0.06%
17 Jul 2024	283.98	280.00	284.94	278.67	5.23	1.88%
16 Jul 2024	278.75	277.48	279.38	276.15	2.66	0.96%
15 Jul 2024	276.09	274.81	279.51	273.25	1.76	0.64%
12 Jul 2024	274.33	279.41	279.41	273.99	-4.08	-1.47%
11 Jul 2024	278.41	280.51	282.82	277.26	2.03	0.73%
10 Jul 2024	276.38	277.60	277.75	273.55	0.41	0.15%
09 Jul 2024	275.97	272.90	276.99	271.51	2.87	1.05%
08 Jul 2024	273.10	272.70	273.85	270.70	0.86	0.32%
05 Jul 2024	272.24	270.08	272.64	268.41	2.64	0.98%
03 Jul 2024	269.60	272.61	273.93	269.48	-3.39	-1.24%
02 Jul 2024	272.99	273.99	274.96	271.94	0.17	0.06%
01 Jul 2024	272.82	270.23	273.42	269.12	0.62	0.23%
28 Jun 2024	272.20	273.31	274.63	269.39	-1.18	-0.43%
27 Jun 2024	273.38	273.37	274.62	270.63	0.15	0.05%
26 Jun 2024	273.23	272.71	276.28	272.13	-2.39	-0.87%
25 Jun 2024	275.62	277.73	278.49	274.47	-3.57	-1.28%
24 Jun 2024	279.19	278.85	282.45	278.06	0.97	0.35%
21 Jun 2024	278.22	281.56	281.56	276.69	-1.86	-0.66%
20 Jun 2024	280.08	282.60	283.55	277.60	-4.51	-1.58%
18 Jun 2024	284.59	283.07	284.77	280.53	3.30	1.17%
17 Jun 2024	281.29	275.85	282.29	275.82	2.79	1.00%
14 Jun 2024	278.50	274.85	279.09	272.50	3.30	1.20%
13 Jun 2024	275.20	272.20	275.35	270.94	3.76	1.39%
12 Jun 2024	271.44	271.75	273.66	270.14	5.80	2.18%
11 Jun 2024	265.64	267.36	269.25	265.53	-3.73	-1.38%
10 Jun 2024	269.37	267.44	272.48	267.44	1.30	0.48%
07 Jun 2024	268.07	265.35	268.93	265.35	-0.25	-0.09%
06 Jun 2024	268.32	267.12	269.36	265.82	0.24	0.09%
05 Jun 2024	268.08	263.06	268.42	260.87	4.27	1.62%
04 Jun 2024	263.81	260.70	265.00	260.70	3.18	1.22%
03 Jun 2024	260.63	261.60	262.98	258.43	0.84	0.32%
31 May 2024	259.79	257.45	260.28	256.22	4.19	1.64%
30 May 2024	255.60	255.04	255.85	254.08	2.69	1.06%
29 May 2024	252.91	251.79	253.37	249.46	-2.42	-0.95%
28 May 2024	255.33	261.18	261.57	254.90	-4.07	-1.57%
24 May 2024	259.40	259.38	259.92	258.16	1.43	0.55%
23 May 2024	257.97	262.54	263.36	257.88	-4.97	-1.89%
22 May 2024	262.94	263.72	266.53	261.52	-1.22	-0.46%
21 May 2024	264.16	262.90	265.13	262.67	0.75	0.28%
20 May 2024	263.41	265.85	265.85	262.15	-2.88	-1.08%
17 May 2024	266.29	265.95	266.53	263.61	1.58	0.60%
16 May 2024	264.71	267.70	269.00	264.67	-3.13	-1.17%
15 May 2024	267.84	269.23	269.23	265.22	2.87	1.08%
14 May 2024	264.97	263.47	265.18	260.87	4.41	1.69%
13 May 2024	260.56	260.01	261.71	258.79	1.61	0.62%
10 May 2024	258.95	260.52	260.52	257.16	-0.63	-0.24%
09 May 2024	259.58	255.61	259.78	254.88	5.08	2.00%
08 May 2024	254.50	256.44	257.33	253.74	-3.17	-1.23%
07 May 2024	257.67	257.93	258.06	255.88	2.18	0.85%
06 May 2024	255.49	252.95	255.66	250.51	5.18	2.07%
03 May 2024	250.31	252.96	253.53	249.37	0.51	0.20%
02 May 2024	249.80	247.00	251.72	245.34	4.33	1.76%
01 May 2024	245.47	247.80	249.00	240.58	-0.78	-0.32%
30 Apr 2024	246.25	245.71	248.53	245.71	-1.77	-0.71%
29 Apr 2024	248.02	249.21	249.71	246.69	1.10	0.45%
26 Apr 2024	246.92	248.88	252.69	246.91	-0.29	-0.12%
25 Apr 2024	247.21	245.96	247.52	244.49	-0.53	-0.21%
24 Apr 2024	247.74	239.37	248.95	239.37	5.59	2.31%
23 Apr 2024	242.15	240.58	243.99	240.03	2.26	0.94%
22 Apr 2024	239.89	236.10	240.80	235.40	4.72	2.01%
19 Apr 2024	235.17	234.77	237.50	234.77	1.20	0.51%
18 Apr 2024	233.97	233.54	234.51	230.90	1.32	0.57%
17 Apr 2024	232.65	233.16	234.93	231.49	-0.05	-0.02%
16 Apr 2024	232.70	234.26	234.38	231.89	-2.89	-1.23%
15 Apr 2024	235.59	240.82	241.28	234.26	-3.70	-1.55%
12 Apr 2024	239.29	243.23	243.99	237.93	-4.96	-2.03%
11 Apr 2024	244.25	246.03	246.31	240.97	0.24	0.10%
10 Apr 2024	244.01	243.18	244.88	242.29	-5.58	-2.24%
09 Apr 2024	249.59	244.33	249.74	244.33	6.09	2.50%
08 Apr 2024	243.50	239.56	244.80	239.56	5.82	2.45%
05 Apr 2024	237.68	234.45	238.77	234.45	1.70	0.72%
04 Apr 2024	235.98	240.98	241.20	235.19	-1.52	-0.64%
03 Apr 2024	237.50	234.64	238.06	233.08	2.00	0.85%
02 Apr 2024	235.50	238.03	238.03	234.45	-4.17	-1.74%
01 Apr 2024	239.67	246.48	246.48	239.39	-5.14	-2.10%
28 Mar 2024	244.81	243.34	245.62	242.45	3.40	1.41%
27 Mar 2024	241.41	237.50	241.52	237.50	3.68	1.55%
26 Mar 2024	237.73	239.85	240.73	237.72	-1.80	-0.75%
25 Mar 2024	239.53	241.28	243.30	238.33	-2.46	-1.02%
22 Mar 2024	241.99	244.38	245.01	240.17	-2.02	-0.83%
21 Mar 2024	244.01	241.50	244.80	240.16	3.31	1.38%
20 Mar 2024	240.70	234.36	241.61	234.36	4.57	1.94%
19 Mar 2024	236.13	237.95	238.95	235.42	-1.47	-0.62%
18 Mar 2024	237.60	240.12	240.12	236.69	-1.47	-0.61%
15 Mar 2024	239.07	235.03	239.84	235.03	1.94	0.82%
14 Mar 2024	237.13	240.92	241.01	234.64	-5.21	-2.15%
13 Mar 2024	242.34	240.08	243.10	240.08	1.71	0.71%
12 Mar 2024	240.63	241.58	244.06	238.74	-2.34	-0.96%
11 Mar 2024	242.97	245.44	247.61	242.74	-2.47	-1.01%
08 Mar 2024	245.44	244.79	246.50	244.18	2.94	1.21%
07 Mar 2024	242.50	244.79	244.79	241.22	-0.20	-0.08%
06 Mar 2024	242.70	244.42	245.11	240.63	-0.10	-0.04%
05 Mar 2024	242.80	241.83	245.54	241.41	-0.78	-0.32%
04 Mar 2024	243.58	234.77	243.74	233.04	9.21	3.93%
01 Mar 2024	234.37	229.68	234.47	226.84	2.97	1.28%
29 Feb 2024	231.40	232.22	232.94	230.42	1.77	0.77%
28 Feb 2024	229.63	226.36	232.76	226.19	1.90	0.83%
27 Feb 2024	227.73	227.75	229.33	225.85	1.94	0.86%
26 Feb 2024	225.79	229.27	230.38	225.40	-3.55	-1.55%
23 Feb 2024	229.34	229.87	230.51	227.87	-0.61	-0.27%
22 Feb 2024	229.95	234.38	235.15	229.94	-5.28	-2.24%
21 Feb 2024	235.23	234.00	236.01	232.81	2.28	0.98%
20 Feb 2024	232.95	234.55	236.16	232.76	-2.42	-1.03%
16 Feb 2024	235.37	231.90	236.23	231.90	0.75	0.32%
15 Feb 2024	234.62	229.71	234.70	229.52	7.36	3.24%
14 Feb 2024	227.26	225.99	229.09	225.09	1.67	0.74%
13 Feb 2024	225.59	225.12	225.91	223.06	-5.19	-2.25%
12 Feb 2024	230.78	230.89	231.27	228.26	0.98	0.43%
09 Feb 2024	229.80	228.69	230.36	228.46	0.46	0.20%
08 Feb 2024	229.34	228.66	229.53	225.81	0.32	0.14%
07 Feb 2024	229.02	232.54	232.54	225.80	-3.95	-1.70%
06 Feb 2024	232.97	229.48	233.29	229.48	2.63	1.14%
05 Feb 2024	230.34	233.15	233.15	229.90	-5.68	-2.41%
02 Feb 2024	236.02	234.78	236.62	232.16	-1.58	-0.66%
01 Feb 2024	237.60	232.50	237.67	230.37	4.33	1.86%
31 Jan 2024	233.27	236.54	238.88	232.83	-1.20	-0.51%
30 Jan 2024	234.47	234.74	236.46	233.37	-2.43	-1.03%
29 Jan 2024	236.90	236.35	238.25	235.48	0.49	0.21%
26 Jan 2024	236.41	234.60	236.56	232.46	2.49	1.06%
25 Jan 2024	233.92	236.89	237.87	233.14	-0.74	-0.32%
24 Jan 2024	234.66	239.97	240.77	234.51	-4.10	-1.72%
23 Jan 2024	238.76	242.84	242.84	236.91	-3.46	-1.43%
22 Jan 2024	242.22	242.06	243.07	240.50	1.37	0.57%
19 Jan 2024	240.85	239.38	242.14	237.80	2.00	0.84%
18 Jan 2024	238.85	241.33	241.99	238.46	-2.84	-1.18%
17 Jan 2024	241.69	245.82	248.54	239.64	-7.08	-2.85%
16 Jan 2024	248.77	248.27	249.14	246.50	-0.31	-0.12%
12 Jan 2024	249.08	250.67	251.77	248.21	1.00	0.40%
11 Jan 2024	248.08	245.98	248.27	245.74	0.20	0.08%
10 Jan 2024	247.88	248.18	249.47	246.73	0.00	0.00%
09 Jan 2024	247.88	245.45	249.16	242.92	-0.45	-0.18%
08 Jan 2024	248.33	243.67	248.36	241.98	4.75	1.95%
05 Jan 2024	243.58	241.66	245.57	240.98	-0.22	-0.09%
04 Jan 2024	243.80	241.67	245.64	241.67	1.06	0.44%
03 Jan 2024	242.74	247.74	247.82	241.81	-7.13	-2.85%
02 Jan 2024	249.87	247.01	251.12	247.01	1.93	0.78%
29 Dec 2023	247.94	248.76	250.50	247.82	-4.81	-1.90%
28 Dec 2023	252.75	249.60	252.85	249.10	3.52	1.41%
27 Dec 2023	249.23	246.40	249.30	246.14	2.11	0.85%
26 Dec 2023	247.12	244.64	247.47	244.50	2.75	1.13%
22 Dec 2023	244.37	243.38	246.52	243.38	2.25	0.93%
21 Dec 2023	242.12	242.09	242.95	238.32	1.69	0.70%
20 Dec 2023	240.43	245.71	246.33	240.23	-5.41	-2.20%
19 Dec 2023	245.84	247.29	247.29	244.42	-0.32	-0.13%
18 Dec 2023	246.16	244.84	247.47	244.16	1.21	0.49%
15 Dec 2023	244.95	246.37	247.00	241.85	-3.55	-1.43%
14 Dec 2023	248.50	243.69	251.48	243.09	10.11	4.24%
13 Dec 2023	238.39	228.55	240.38	227.59	10.78	4.74%
12 Dec 2023	227.61	226.46	228.98	225.30	0.54	0.24%
11 Dec 2023	227.07	225.40	227.12	223.91	0.96	0.42%
08 Dec 2023	226.11	223.81	226.20	223.35	1.26	0.56%
07 Dec 2023	224.85	223.23	226.46	222.30	1.17	0.52%
06 Dec 2023	223.68	222.00	226.14	221.59	2.17	0.98%
05 Dec 2023	221.51	221.10	221.67	218.59	-1.26	-0.57%
04 Dec 2023	222.77	219.23	223.24	218.95	2.11	0.96%
01 Dec 2023	220.66	214.06	220.90	213.04	7.20	3.37%
30 Nov 2023	213.46	212.76	214.24	211.35	1.23	0.58%
29 Nov 2023	212.23	214.78	216.50	211.60	-0.27	-0.13%
28 Nov 2023	212.50	211.54	214.64	210.36	0.32	0.15%
27 Nov 2023	212.18	213.80	213.87	212.00	-2.54	-1.18%
24 Nov 2023	214.72	212.93	214.80	212.24	1.87	0.88%
22 Nov 2023	212.85	215.08	215.08	211.97	0.19	0.09%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	90.23
52-Week Low Change %	0.43%
52-Week High Change	-17.14
52-Week High Change %	-0.05%

Stock Price Average

50 Day Average	297.46
50 Day Average Change	3.13
50 Day Average Change %	0.01%
200 Day Average	270.68
200 Day Average Change	29.91
200 Day Average Change %	0.11%

Share Statistics

Avg Vol (3 month)	374581
Avg Vol (10 day)	287200
Shares Out standing	64267500

Essex Property Trust, Inc. Financials

Annualy

Quarterly

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Amortization Of Securities	-28491000.0	-19075000.0	0.0	0.0
Asset Impairment Charge	7105000.0	1825000.0	0.0	0.0
Beginning Cash Position		81094000.0	84041000.0	58638000.0	42681000.0	400497000.0
Capital Expenditure		-90085000.0	-121195000.0	-163193000.0	-140371000.0	-143602000.0
Capital Expenditure Reported		-90085000.0	-121195000.0	-163193000.0	-140371000.0	-143602000.0
Cash Dividends Paid		-536098000.0	-542860000.0	-565924000.0	-586976000.0	-611258000.0
Cash Flow From Continuing Financing Activities		-383261000.0	-533265000.0	-1137564000.0	-477271000.0	-487477000.0
Cash Flow From Continuing Investing Activities		-416900000.0	-397397000.0	145958000.0	-145140000.0	-886412000.0
Cash Flow From Continuing Operating Activities		803108000.0	905259000.0	975649000.0	980064000.0	1053655000.0
Change In Account Payable		-10382000.0	22298000.0	-17266000.0	5335000.0	25638000.0
Change In Other Current Liabilities		749000.0	6143000.0	9627000.0	2735000.0	-1533000.0
Change In Other Working Capital	2206000.0	749000.0
Change In Payable		-10382000.0	22298000.0	-17266000.0	5335000.0	25638000.0
Change In Payables And Accrued Expense		-10382000.0	22298000.0	-17266000.0	5335000.0	25638000.0
Change In Prepaid Assets		-3730000.0	4878000.0	5183000.0	-9721000.0	10426000.0
Change In Working Capital		-13363000.0	33319000.0	-2456000.0	-1651000.0	34531000.0
Changes In Cash		2947000.0	-25403000.0	-15957000.0	357653000.0	-320234000.0
Common Stock Dividend Paid		-536098000.0	-542860000.0	-565924000.0	-586976000.0	-611258000.0
Common Stock Issuance	72539000.0
Common Stock Payments		-269611000.0	-9627000.0	-190040000.0	-96004000.0	-347000.0
Depreciation Amortization Depletion		525497000.0	520066000.0	539319000.0	548438000.0	569801000.0
Depreciation And Amortization		525497000.0	520066000.0	539319000.0	548438000.0	569801000.0
Dividend Received CFO		74419000.0	104833000.0	95256000.0	76787000.0	63654000.0
Dividends Received CFI		71946000.0	154120000.0	175624000.0	39751000.0	31000000.0
Earnings Losses From Equity Investments		-66512000.0	-111721000.0	-26030000.0	-10561000.0	-10426000.0
End Cash Position		84041000.0	58638000.0	42681000.0	400334000.0	80263000.0
Financing Cash Flow		-383261000.0	-533265000.0	-1137564000.0	-477271000.0	-487477000.0
Free Cash Flow		713023000.0	784064000.0	812456000.0	839693000.0	910053000.0
Gain Loss On Investment Securities		-67098000.0	-179497000.0	-48869000.0	-69244000.0	-16357000.0
Gain Loss On Sale Of Business		-234694000.0	-2260000.0	-17423000.0	0.0	-169909000.0
Interest Paid Supplemental Data		211732000.0	194203000.0	198323000.0	207038000.0	211669000.0
Investing Cash Flow		-416900000.0	-397397000.0	145958000.0	-145140000.0	-886412000.0
Issuance Of Capital Stock	72539000.0
Issuance Of Debt		2491234000.0	1796094000.0	1376452000.0	1442046000.0	1607629000.0
Long Term Debt Issuance		1452808000.0	745505000.0	0.0	598000000.0	763583000.0
Long Term Debt Payments		-916209000.0	-1053501000.0	-64542000.0	-302429000.0	-551816000.0
Net Business Purchase And Sale		-114017000.0	-306266000.0	-163188000.0	-37405000.0	-10213000.0
Net Common Stock Issuance		-269611000.0	-9627000.0	-190040000.0	-96004000.0	-347000.0
Net Income From Continuing Operations		599332000.0	515691000.0	432985000.0	430708000.0	579962000.0
Net Investment Properties Purchase And Sale		-279017000.0	32518000.0	11684000.0	-6159000.0	-758513000.0
Net Investment Purchase And Sale		30086000.0	-7228000.0	53113000.0	43540000.0	31298000.0
Net Issuance Payments Of Debt		481599000.0	33261000.0	-353726000.0	243498000.0	159694000.0
Net Long Term Debt Issuance		536599000.0	-307996000.0	-64542000.0	295571000.0	211767000.0
Net Other Financing Charges		-74016000.0	-72536000.0	-47399000.0	-37789000.0	-47879000.0
Net Other Investing Changes		-35813000.0	-149346000.0	231918000.0	-44496000.0	-36382000.0
Net PPEPurchase And Sale	23214000.0
Net Short Term Debt Issuance		-55000000.0	341257000.0	-289184000.0	-52073000.0
Operating Cash Flow		803108000.0	905259000.0	975649000.0	980064000.0	1053655000.0
Operating Gains Losses		-345421000.0	-274468000.0	-92320000.0	-79805000.0	-196692000.0
Other Cash Adjustment Outside Changein Cash	151395000.0	81094000.0
Other Non Cash Items		-16435000.0	-1631000.0	-4722000.0	-2514000.0	-4942000.0
Proceeds From Stock Option Exercised		14865000.0	58497000.0	19525000.0	0.0	12313000.0
Provisionand Write Offof Assets		687000.0	141000.0	381000.0	70000.0	-97000.0
Purchase Of Business		-114017000.0	-306266000.0	-163188000.0	-37405000.0	-10213000.0
Purchase Of Investment		-83379000.0	-23805000.0	-18109000.0	-20780000.0	-9656000.0
Purchase Of Investment Properties		-618182000.0	-264936000.0	-146301000.0	-105547000.0	-758513000.0
Repayment Of Debt		-2009635000.0	-1762833000.0	-1730178000.0	-1198548000.0	-1447935000.0
Repurchase Of Capital Stock		-269611000.0	-9627000.0	-190040000.0	-96004000.0	-347000.0
Sale Of Investment		113465000.0	16577000.0	71222000.0	64320000.0	40954000.0
Sale Of Investment Properties		339165000.0	297454000.0	157985000.0	99388000.0	0.0
Sale Of PPE	23214000.0
Short Term Debt Issuance		1038426000.0	1050589000.0	1376452000.0	844046000.0
Short Term Debt Payments		-1093426000.0	-709332000.0	-1665636000.0	-896119000.0
Stock Based Compensation		8157000.0	7308000.0	7206000.0	8031000.0	7438000.0
Unrealized Gain Loss On Investment Securities	-5710000.0	-12515000.0	-33104000.0	57983000.0

Holidays

Essex Property Trust, Inc. Essex Property Trust, Inc.

Essex Property Trust, Inc.

Essex Property Trust, Inc. Historical Data

- CAGR 9.78%

Data Source: Yahoo

Performance

Essex Property Trust, Inc. historical chart

Essex Property Trust, Inc. Dividend History

Data Source: Yahoo

Essex Property Trust, Inc. Split History

Data Source: Yahoo

Essex Property Trust, Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Essex Property Trust, Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Essex Property Trust, Inc.
Essex Property Trust, Inc.