Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	110.11	110.11	110.11	110.11	100.71	0
2023-06-06	110.11	110.11	110.11	110.11	100.71	1
2023-06-05	111.65	111.65	111.65	111.65	102.11	0
2023-06-02	111.65	111.65	111.65	111.65	102.11	6
2023-06-01	107.36	107.36	107.36	107.36	98.190	0
2023-05-31	104.62	107.36	104.62	107.36	98.190	2
2023-05-30	104.61	104.61	104.61	104.61	95.675	0
2023-05-29	104.61	104.61	104.61	104.61	95.675	0
2023-05-26	104.61	104.61	104.61	104.61	95.675	0
2023-05-25	104.61	104.61	104.61	104.61	95.675	0
2023-05-24	104.61	104.61	104.61	104.61	95.675	0
2023-05-23	104.61	104.61	104.61	104.61	95.675	0
2023-05-22	104.61	104.61	104.61	104.61	95.675	0
2023-05-19	104.61	104.61	104.61	104.61	95.675	0
2023-05-18	104.61	104.61	104.61	104.61	95.675	0
2023-05-17	104.61	104.61	104.61	104.61	95.675	0
2023-05-16	104.61	104.61	104.61	104.61	95.675	0
2023-05-15	104.61	104.61	104.61	104.61	95.675	2
2023-05-12	105.14	105.14	105.14	105.14	96.160	3
2023-05-11	106.50	106.50	106.50	106.50	97.404	0
2023-05-10	106.50	106.50	106.50	106.50	97.404	0
2023-05-09	106.50	106.50	106.50	106.50	97.404	0
2023-05-08	106.50	106.50	106.50	106.50	97.404	0
2023-05-05	106.50	106.50	106.50	106.50	97.404	0
2023-05-04	106.50	106.50	106.50	106.50	97.404	0
2023-05-03	106.50	106.50	106.50	106.50	97.404	0
2023-05-02	106.50	106.50	106.50	106.50	97.404	0
2023-04-28	106.50	106.50	106.50	106.50	97.404	5
2023-04-27	104.50	104.50	104.50	104.50	95.574	0
2023-04-26	104.50	104.50	104.50	104.50	95.574	1
2023-04-25	106.45	106.45	106.45	106.45	97.358	0
2023-04-24	106.45	106.45	106.45	106.45	97.358	2
2023-04-20	105.60	105.60	105.60	105.60	96.580	0
2023-04-19	105.60	105.60	105.60	105.60	96.580	0
2023-04-18	105.60	105.60	105.60	105.60	96.580	9
2023-04-17	101.80	101.80	101.80	101.80	93.105	0
2023-04-14	102.60	102.60	101.80	101.80	93.105	15
2023-04-13	102.80	104.30	102.80	104.30	95.391	140
2023-04-12	105.60	105.60	105.60	105.60	96.580	1
2023-04-11	105.85	105.85	105.85	105.85	96.809	0
2023-04-10	105.85	105.85	105.85	105.85	96.809	33
2023-04-06	106.15	106.15	106.15	106.15	97.083	0
2023-04-05	106.15	106.15	106.15	106.15	97.083	0
2023-04-04	106.15	106.15	106.15	106.15	97.083	0
2023-04-03	106.15	106.15	106.15	106.15	97.083	2
2023-03-31	106.00	106.00	106.00	106.00	96.946	0
2023-03-30	106.00	106.00	106.00	106.00	96.946	4
2023-03-29	105.38	105.38	105.38	105.38	96.379	0
2023-03-28	105.38	105.38	105.38	105.38	95.673	0
2023-03-27	105.38	105.38	105.38	105.38	95.673	4
2023-03-24	105.10	105.10	105.10	105.10	95.419	20
2023-03-23	105.50	105.50	105.50	105.50	95.782	1
2023-03-22	107.69	107.69	107.69	107.69	97.770	0
2023-03-21	107.69	107.69	107.69	107.69	97.770	1
2023-03-20	111.65	111.65	111.65	111.65	101.37	0
2023-03-17	111.65	111.65	111.65	111.65	101.37	0
2023-03-16	111.23	111.65	111.10	111.65	101.37	3
2023-03-15	113.92	113.92	113.92	113.92	103.43	0
2023-03-14	113.92	113.92	113.92	113.92	103.43	3
2023-03-13	115.30	115.30	115.30	115.30	104.68	0

← NewerPage 15 of 21 · 1,246 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.