Essex Property Trust Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	156.00	156.00	156.00	156.00	147.59	0
2024-08-16	156.00	156.00	156.00	156.00	147.59	0
2024-08-15	156.00	156.00	156.00	156.00	147.59	0
2024-08-14	156.00	156.00	156.00	156.00	147.59	0
2024-08-13	156.00	156.00	156.00	156.00	147.59	4
2024-08-12	158.56	158.56	158.56	158.56	150.01	0
2024-08-09	158.56	158.56	158.56	158.56	150.01	0
2024-08-08	158.56	158.56	158.56	158.56	150.01	0
2024-08-07	158.56	158.56	158.56	158.56	150.01	0
2024-08-06	158.56	158.56	158.56	158.56	150.01	0
2024-08-05	158.56	158.56	158.56	158.56	150.01	0
2024-08-02	158.56	158.56	158.56	158.56	150.01	0
2024-08-01	158.56	158.56	158.56	158.56	150.01	33
2024-07-31	163.72	163.72	163.72	163.72	154.89	0
2024-07-30	163.72	163.72	163.72	163.72	154.89	0
2024-07-29	163.72	163.72	163.72	163.72	154.89	0
2024-07-26	163.72	163.72	163.72	163.72	154.89	0
2024-07-25	163.72	163.72	163.72	163.72	154.89	0
2024-07-24	163.95	163.95	163.72	163.72	154.89	25
2024-07-23	151.35	151.35	151.35	151.35	143.19	0
2024-07-22	151.35	151.35	151.35	151.35	143.19	0
2024-07-19	151.35	151.35	151.35	151.35	143.19	0
2024-07-18	151.35	151.35	151.35	151.35	143.19	0
2024-07-17	151.35	151.35	151.35	151.35	143.19	0
2024-07-16	151.35	151.35	151.35	151.35	143.19	1
2024-07-15	149.99	149.99	149.99	149.99	141.90	0
2024-07-12	149.99	149.99	149.99	149.99	141.90	8
2024-07-11	148.00	148.00	148.00	148.00	140.02	100
2024-07-10	148.00	148.00	148.00	148.00	140.02	0
2024-07-09	148.00	148.00	148.00	148.00	140.02	51
2024-07-08	148.00	148.00	148.00	148.00	140.02	1
2024-07-05	150.90	150.90	150.90	150.90	142.76	0
2024-07-04	150.90	150.90	150.90	150.90	142.76	0
2024-07-03	150.90	150.90	150.90	150.90	142.76	0
2024-07-02	150.90	150.90	150.90	150.90	142.76	0
2024-07-01	150.90	150.90	150.90	150.90	142.76	0
2024-06-28	150.90	150.90	150.90	150.90	142.76	0
2024-06-27	150.90	150.90	150.90	150.90	142.76	0
2024-06-26	150.90	150.90	150.90	150.90	142.76	0
2024-06-25	150.90	150.90	150.90	150.90	141.91	0
2024-06-24	150.90	150.90	150.90	150.90	141.91	100
2024-06-21	156.93	156.93	156.93	156.93	147.58	0
2024-06-20	156.93	156.93	156.93	156.93	147.58	0
2024-06-19	154.00	156.93	154.00	156.93	147.58	58
2024-06-18	151.80	154.00	151.80	154.00	144.82	11
2024-06-17	146.26	146.26	146.26	146.26	137.54	0
2024-06-14	146.26	146.26	146.26	146.26	137.54	1
2024-06-13	146.46	146.46	146.46	146.46	137.73	0
2024-06-12	146.46	146.46	146.46	146.46	137.73	20
2024-06-11	145.25	145.25	145.25	145.25	136.59	4
2024-06-10	145.18	145.18	145.18	145.18	136.53	3
2024-06-07	141.26	141.26	141.26	141.26	132.84	1
2024-06-06	141.26	141.26	141.26	141.26	132.84	20
2024-06-05	133.93	141.58	133.93	141.58	133.14	6
2024-06-04	125.87	125.87	125.87	125.87	118.37	0
2024-06-03	125.87	125.87	125.87	125.87	118.37	0
2024-05-31	125.87	125.87	125.87	125.87	118.37	0
2024-05-29	125.87	125.87	125.87	125.87	118.37	0
2024-05-28	125.87	125.87	125.87	125.87	118.37	0
2024-05-27	125.87	125.87	125.87	125.87	118.37	0

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.8929 USD
2026-03-27	0.8760 USD
2025-12-29	0.9351 USD
2025-09-26	0.9448 USD
2025-06-26	1.9371 USD
2025-03-27	1.0222 USD
2024-12-27	0.9996 USD
2024-09-26	0.9342 USD
2024-06-26	0.9041 USD
2024-03-26	0.8575 USD
2023-12-27	0.7662 USD
2023-09-27	0.7904 USD
2023-06-28	0.7547 USD
2023-03-29	0.7721 USD
2023-01-02	1.1675 USD
2022-12-29	0.7619 USD
2022-09-29	1.1596 USD
2022-09-28	0.7844 USD
2022-06-28	0.7987 USD
2022-03-30	1.0283 USD
2022-03-29	0.6956 USD
2021-12-30	1.1538 USD
2021-12-29	0.7805 USD
2021-09-29	1.1534 USD
2021-09-28	0.7802 USD
2021-06-29	1.0645 USD
2021-06-28	0.7201 USD
2021-03-30	1.1771 USD
2021-03-29	0.7962 USD
2020-12-29	0.7438 USD
2020-09-29	1.1165 USD
2020-09-28	0.7818 USD
2020-06-29	1.1131 USD
2020-06-26	0.7373 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.