Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← E1SS34.SA stock page

Essex Property Trust Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-28112.35112.35112.35112.35104.910
2024-02-27112.64112.64112.35112.35104.9110
2024-02-26117.78117.78117.78117.78109.980
2024-02-23117.78117.78117.78117.78109.980
2024-02-22117.78117.78117.78117.78109.980
2024-02-21117.78117.78117.78117.78109.980
2024-02-20117.78117.78117.78117.78109.980
2024-02-19117.78117.78117.78117.78109.9820
2024-02-16117.00117.00116.40116.40108.6927
2024-02-15115.83116.26115.83116.26108.5617
2024-02-14113.30113.30113.30113.30105.797
2024-02-09112.75112.75112.75112.75105.280
2024-02-08114.36114.36112.75112.75105.288
2024-02-07114.36114.36114.36114.36106.782
2024-02-06117.36117.36117.36117.36109.580
2024-02-05117.36117.36117.36117.36109.581
2024-02-02117.36117.36117.36117.36109.580
2024-02-01117.36117.36117.36117.36109.580
2024-01-31117.36117.36117.36117.36109.580
2024-01-30117.36117.36117.36117.36109.5820
2024-01-29117.72117.72117.72117.72109.9210
2024-01-26115.08116.03115.08115.44107.79283
2024-01-25120.12120.12120.12120.12112.160
2024-01-24120.12120.12120.12120.12112.160
2024-01-23120.12120.12120.12120.12112.160
2024-01-22120.12120.12120.12120.12112.1650
2024-01-19120.48120.48120.48120.48112.500
2024-01-18120.48120.48120.48120.48112.500
2024-01-17120.48120.48120.48120.48112.500
2024-01-16120.48120.48120.48120.48112.500
2024-01-15120.48120.48120.48120.48112.500
2024-01-12120.48120.48120.48120.48112.500
2024-01-11120.48120.48120.48120.48112.500
2024-01-10120.48120.48120.48120.48112.500
2024-01-09120.48120.48120.48120.48112.500
2024-01-08120.48120.48120.48120.48112.5060
2024-01-05118.44118.44118.44118.44110.591
2024-01-04119.21119.21119.21119.21111.310
2024-01-03119.21119.21119.21119.21111.310
2024-01-02119.21119.21119.21119.21111.310
2023-12-28119.21119.21119.21119.21111.310
2023-12-27119.21119.21119.21119.21111.310
2023-12-26119.21119.21119.21119.21110.6020
2023-12-22120.00120.00120.00120.00111.331
2023-12-21120.00120.00120.00120.00111.330
2023-12-20120.00120.00120.00120.00111.335
2023-12-19121.08121.08121.08121.08112.330
2023-12-18121.08121.08121.08121.08112.331
2023-12-15123.00123.00121.08121.08112.332
2023-12-14123.00123.00123.00123.00114.1130
2023-12-13115.65115.65115.65115.65107.298
2023-12-12114.07114.07114.07114.07105.831
2023-12-11111.22111.22111.22111.22103.183
2023-12-08110.44110.44110.44110.44102.460
2023-12-07110.44110.44110.44110.44102.460
2023-12-06109.34110.44109.34110.44102.4618
2023-12-05107.14107.14107.14107.1499.3990
2023-12-04107.14107.14107.14107.1499.39910
2023-12-01105.00105.00105.00105.0097.4130
2023-11-30105.00105.00105.00105.0097.4130
← NewerPage 12 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-260.8929 USD
2026-03-270.8760 USD
2025-12-290.9351 USD
2025-09-260.9448 USD
2025-06-261.9371 USD
2025-03-271.0222 USD
2024-12-270.9996 USD
2024-09-260.9342 USD
2024-06-260.9041 USD
2024-03-260.8575 USD
2023-12-270.7662 USD
2023-09-270.7904 USD
2023-06-280.7547 USD
2023-03-290.7721 USD
2023-01-021.1675 USD
2022-12-290.7619 USD
2022-09-291.1596 USD
2022-09-280.7844 USD
2022-06-280.7987 USD
2022-03-301.0283 USD
2022-03-290.6956 USD
2021-12-301.1538 USD
2021-12-290.7805 USD
2021-09-291.1534 USD
2021-09-280.7802 USD
2021-06-291.0645 USD
2021-06-280.7201 USD
2021-03-301.1771 USD
2021-03-290.7962 USD
2020-12-290.7438 USD
2020-09-291.1165 USD
2020-09-280.7818 USD
2020-06-291.1131 USD
2020-06-260.7373 USD

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