Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	105.00	105.00	105.00	105.00	97.413	0
2023-11-28	105.00	105.00	105.00	105.00	97.413	0
2023-11-27	105.00	105.00	105.00	105.00	97.413	3
2023-11-24	105.00	105.00	105.00	105.00	97.413	47
2023-11-23	107.18	107.18	107.18	107.18	99.436	3
2023-11-22	105.00	105.00	105.00	105.00	97.413	0
2023-11-21	105.00	105.00	105.00	105.00	97.413	0
2023-11-20	105.00	105.00	105.00	105.00	97.413	0
2023-11-17	105.00	105.00	105.00	105.00	97.413	0
2023-11-16	105.00	105.00	105.00	105.00	97.413	1
2023-11-14	105.00	105.00	105.00	105.00	97.413	100
2023-11-13	102.31	102.31	102.31	102.31	94.918	0
2023-11-10	102.31	102.31	102.31	102.31	94.918	0
2023-11-09	102.31	102.31	102.31	102.31	94.918	184
2023-11-08	105.20	105.20	105.20	105.20	97.599	0
2023-11-07	105.20	105.20	105.20	105.20	97.599	0
2023-11-06	105.20	105.20	105.20	105.20	97.599	0
2023-11-03	105.20	105.20	105.20	105.20	97.599	0
2023-11-01	105.20	105.20	105.20	105.20	97.599	0
2023-10-31	105.20	105.20	105.20	105.20	97.599	0
2023-10-30	105.20	105.20	105.20	105.20	97.599	2
2023-10-27	104.94	104.94	104.94	104.94	97.358	0
2023-10-26	104.94	104.94	104.94	104.94	97.358	1
2023-10-25	106.40	106.40	106.40	106.40	98.712	0
2023-10-24	106.40	106.40	106.40	106.40	98.712	23
2023-10-23	106.26	106.26	106.04	106.04	98.378	8
2023-10-20	111.76	111.76	111.76	111.76	103.69	0
2023-10-19	111.76	111.76	111.76	111.76	103.69	0
2023-10-18	111.76	111.76	111.76	111.76	103.69	0
2023-10-17	111.76	111.76	111.76	111.76	103.69	0
2023-10-16	111.76	111.76	111.76	111.76	103.69	3
2023-10-13	111.76	111.76	111.76	111.76	103.69	0
2023-10-11	111.76	111.76	111.76	111.76	103.69	0
2023-10-10	111.76	111.76	111.76	111.76	103.69	20
2023-10-09	113.08	113.08	113.08	113.08	104.91	1
2023-10-06	108.13	108.13	108.13	108.13	100.32	0
2023-10-05	108.13	108.13	108.13	108.13	100.32	15
2023-10-04	107.00	107.00	107.00	107.00	99.269	2
2023-10-03	106.45	106.45	106.45	106.45	98.759	0
2023-10-02	106.45	106.45	106.45	106.45	98.759	0
2023-09-29	106.45	106.45	106.45	106.45	98.759	0
2023-09-28	106.05	106.45	106.05	106.45	98.759	32
2023-09-27	106.90	106.90	106.15	106.15	98.480	576
2023-09-26	107.80	107.80	107.04	107.04	98.573	56
2023-09-25	110.00	110.00	110.00	110.00	101.30	0
2023-09-22	110.00	110.00	110.00	110.00	101.30	0
2023-09-21	110.00	110.00	110.00	110.00	101.30	0
2023-09-20	110.00	110.00	110.00	110.00	101.30	0
2023-09-19	110.00	110.00	110.00	110.00	101.30	0
2023-09-18	110.00	110.00	110.00	110.00	101.30	0
2023-09-15	110.00	110.00	110.00	110.00	101.30	13
2023-09-14	111.76	111.76	111.76	111.76	102.92	0
2023-09-13	111.76	111.76	111.76	111.76	102.92	0
2023-09-12	111.76	111.76	111.76	111.76	102.92	0
2023-09-11	111.76	111.76	111.76	111.76	102.92	30
2023-09-08	117.06	117.06	117.06	117.06	107.80	0
2023-09-06	117.06	117.06	117.06	117.06	107.80	12
2023-09-05	116.54	116.54	116.54	116.54	107.32	0
2023-09-04	116.54	116.54	116.54	116.54	107.32	7
2023-09-01	117.96	117.96	117.96	117.96	108.63	0

← NewerPage 13 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.