Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	125.87	125.87	125.87	125.87	118.37	0
2024-05-23	125.87	125.87	125.87	125.87	118.37	0
2024-05-22	125.87	125.87	125.87	125.87	118.37	0
2024-05-21	125.87	125.87	125.87	125.87	118.37	0
2024-05-20	125.87	125.87	125.87	125.87	118.37	0
2024-05-17	125.87	125.87	125.87	125.87	118.37	0
2024-05-16	125.87	125.87	125.87	125.87	118.37	0
2024-05-15	125.87	125.87	125.87	125.87	118.37	0
2024-05-14	125.87	125.87	125.87	125.87	118.37	2
2024-05-13	128.44	128.44	128.44	128.44	120.79	0
2024-05-10	128.44	128.44	128.44	128.44	120.79	0
2024-05-09	128.44	128.44	128.44	128.44	120.79	0
2024-05-08	128.44	128.44	128.44	128.44	120.79	1
2024-05-07	128.44	128.44	128.44	128.44	120.79	0
2024-05-06	128.44	128.44	128.44	128.44	120.79	12
2024-05-03	126.30	126.30	126.30	126.30	118.77	0
2024-05-02	126.30	126.30	126.30	126.30	118.77	0
2024-04-30	126.30	126.30	126.30	126.30	118.77	1
2024-04-29	126.30	126.30	126.30	126.30	118.77	4
2024-04-26	121.92	121.92	121.92	121.92	114.65	0
2024-04-25	121.92	121.92	121.92	121.92	114.65	0
2024-04-24	121.92	121.92	121.92	121.92	114.65	0
2024-04-23	121.92	121.92	121.92	121.92	114.65	0
2024-04-22	121.92	121.92	121.92	121.92	114.65	0
2024-04-19	121.92	121.92	121.92	121.92	114.65	0
2024-04-18	121.92	121.92	121.92	121.92	114.65	0
2024-04-17	121.92	121.92	121.92	121.92	114.65	0
2024-04-16	121.92	121.92	121.92	121.92	114.65	0
2024-04-15	121.92	121.92	121.92	121.92	114.65	0
2024-04-12	121.92	121.92	121.92	121.92	114.65	1
2024-04-11	118.83	118.83	118.83	118.83	111.75	0
2024-04-10	118.83	118.83	118.83	118.83	111.75	0
2024-04-09	118.83	118.83	118.83	118.83	111.75	0
2024-04-08	118.83	118.83	118.83	118.83	111.75	0
2024-04-05	118.83	118.83	118.83	118.83	111.75	0
2024-04-04	118.83	118.83	118.83	118.83	111.75	0
2024-04-03	118.83	118.83	118.83	118.83	111.75	0
2024-04-02	118.83	118.83	118.83	118.83	111.75	0
2024-04-01	118.83	118.83	118.83	118.83	111.75	0
2024-03-28	118.83	118.83	118.83	118.83	111.75	0
2024-03-27	103.43	118.83	103.43	118.83	111.75	4
2024-03-26	121.08	121.08	121.08	121.08	113.86	0
2024-03-25	121.08	121.08	121.08	121.08	113.06	0
2024-03-22	121.08	121.08	121.08	121.08	113.06	0
2024-03-21	121.08	121.08	121.08	121.08	113.06	22
2024-03-20	119.16	119.16	119.16	119.16	111.27	18
2024-03-19	120.36	120.36	120.36	120.36	112.39	0
2024-03-18	120.36	120.36	120.36	120.36	112.39	0
2024-03-15	120.36	120.36	120.36	120.36	112.39	0
2024-03-14	120.36	120.36	120.36	120.36	112.39	0
2024-03-13	120.36	120.36	120.36	120.36	112.39	100
2024-03-12	121.20	121.20	121.20	121.20	113.17	0
2024-03-11	121.20	121.20	121.20	121.20	113.17	1
2024-03-08	119.76	119.76	119.76	119.76	111.83	0
2024-03-07	119.76	119.76	119.76	119.76	111.83	100
2024-03-06	119.16	119.16	119.16	119.16	111.27	1
2024-03-05	120.48	120.48	120.48	120.48	112.50	165
2024-03-04	118.80	120.00	118.80	120.00	112.05	59
2024-03-01	111.12	115.44	111.12	115.44	107.79	26
2024-02-29	113.85	115.94	113.85	115.83	108.16	28

← NewerPage 11 of 21 · 1,251 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.