Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	117.96	117.96	117.96	117.96	108.63	0
2023-08-30	117.96	117.96	117.96	117.96	108.63	6
2023-08-29	116.20	116.20	116.20	116.20	107.01	0
2023-08-28	116.20	116.20	116.20	116.20	107.01	0
2023-08-25	116.20	116.20	116.20	116.20	107.01	14
2023-08-24	115.68	115.68	115.68	115.68	106.53	11
2023-08-23	115.32	115.32	115.32	115.32	106.20	0
2023-08-22	113.00	115.64	113.00	115.32	106.20	10
2023-08-21	120.00	120.00	120.00	120.00	110.51	0
2023-08-18	120.00	120.00	120.00	120.00	110.51	0
2023-08-17	120.00	120.00	120.00	120.00	110.51	0
2023-08-16	120.00	120.00	120.00	120.00	110.51	0
2023-08-15	120.00	120.00	120.00	120.00	110.51	0
2023-08-14	120.60	120.60	120.00	120.00	110.51	8
2023-08-11	119.04	119.04	119.04	119.04	109.62	1
2023-08-10	119.76	119.76	119.76	119.76	110.29	0
2023-08-09	119.76	119.76	119.76	119.76	110.29	0
2023-08-08	119.76	119.76	119.76	119.76	110.29	0
2023-08-07	118.80	119.76	118.80	119.76	110.29	6,410
2023-08-04	116.64	116.64	116.64	116.64	107.41	0
2023-08-03	116.64	116.64	116.64	116.64	107.41	0
2023-08-02	117.70	117.70	116.64	116.64	107.41	11
2023-08-01	110.71	110.71	110.71	110.71	101.95	0
2023-07-31	110.71	110.71	110.71	110.71	101.95	0
2023-07-28	110.71	110.71	110.71	110.71	101.95	0
2023-07-27	110.81	110.81	110.71	110.71	101.95	902
2023-07-26	114.84	114.84	114.84	114.84	105.76	0
2023-07-25	114.84	114.84	114.84	114.84	105.76	1
2023-07-24	116.28	116.28	116.28	116.28	107.08	0
2023-07-21	116.28	116.28	116.28	116.28	107.08	1
2023-07-20	116.16	116.16	116.16	116.16	106.97	2
2023-07-19	116.16	116.16	116.16	116.16	106.97	0
2023-07-18	116.16	116.16	116.16	116.16	106.97	10
2023-07-17	116.04	116.04	116.04	116.04	106.86	0
2023-07-14	116.04	116.04	116.04	116.04	106.86	0
2023-07-13	116.04	116.04	116.04	116.04	106.86	563
2023-07-12	116.85	116.85	116.63	116.63	107.40	1,817
2023-07-11	112.96	112.96	112.96	112.96	104.02	0
2023-07-10	112.96	112.96	112.96	112.96	104.02	0
2023-07-07	112.96	112.96	112.96	112.96	104.02	0
2023-07-06	112.96	112.96	112.96	112.96	104.02	0
2023-07-05	112.96	112.96	112.96	112.96	104.02	0
2023-07-04	112.96	112.96	112.96	112.96	104.02	30
2023-07-03	110.15	110.15	110.15	110.15	101.44	0
2023-06-30	110.15	110.15	110.15	110.15	101.44	0
2023-06-29	110.15	110.15	110.15	110.15	101.44	0
2023-06-28	110.15	110.15	110.15	110.15	101.44	0
2023-06-27	110.15	110.15	110.15	110.15	100.74	13
2023-06-26	108.30	108.30	108.30	108.30	99.050	70
2023-06-23	108.03	108.03	106.39	106.39	97.303	71
2023-06-22	107.54	107.54	107.54	107.54	98.355	1
2023-06-21	115.39	115.39	115.39	115.39	105.53	0
2023-06-20	115.39	115.39	115.39	115.39	105.53	0
2023-06-19	115.39	115.39	115.39	115.39	105.53	0
2023-06-16	115.39	115.39	115.39	115.39	105.53	20
2023-06-15	113.08	113.08	113.08	113.08	103.42	0
2023-06-14	113.08	113.08	113.08	113.08	103.42	0
2023-06-13	113.08	113.08	113.08	113.08	103.42	0
2023-06-12	113.08	113.08	113.08	113.08	103.42	1
2023-06-09	114.10	114.10	114.10	114.10	104.35	1

← NewerPage 14 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.