Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	115.00	115.30	115.00	115.30	104.68	35
2023-03-09	119.88	119.88	119.88	119.88	108.84	0
2023-03-08	119.88	119.88	119.88	119.88	108.84	0
2023-03-07	119.88	119.88	119.88	119.88	108.84	1
2023-03-06	121.60	121.65	121.40	121.40	110.22	1,877
2023-03-03	120.00	120.75	120.00	120.75	109.63	830
2023-03-02	115.90	116.00	115.59	116.00	105.31	364
2023-03-01	115.60	115.92	115.60	115.92	105.24	122
2023-02-28	119.50	119.50	119.50	119.50	108.49	1
2023-02-27	119.50	119.50	119.50	119.50	108.49	0
2023-02-24	118.80	119.50	118.80	119.50	108.49	250
2023-02-23	118.65	118.65	118.65	118.65	107.72	85
2023-02-22	124.77	124.77	124.77	124.77	113.28	0
2023-02-17	124.77	124.77	124.77	124.77	113.28	0
2023-02-16	124.77	124.77	124.77	124.77	113.28	18
2023-02-15	124.80	124.80	124.80	124.80	113.30	0
2023-02-14	124.80	124.80	124.80	124.80	113.30	1
2023-02-13	126.60	126.60	121.80	121.80	110.58	450
2023-02-10	124.68	124.68	124.68	124.68	113.20	0
2023-02-09	124.68	124.68	124.68	124.68	113.20	3
2023-02-08	119.76	119.76	119.76	119.76	108.73	0
2023-02-07	117.80	119.76	117.80	119.76	108.73	85
2023-02-06	117.84	117.84	117.84	117.84	106.99	10
2023-02-03	120.00	120.00	117.84	117.84	106.99	248
2023-02-02	119.00	119.00	119.00	119.00	108.04	2
2023-02-01	114.00	114.00	114.00	114.00	103.50	0
2023-01-31	114.00	114.00	114.00	114.00	103.50	3
2023-01-30	111.65	111.65	111.65	111.65	101.37	0
2023-01-27	111.65	111.65	111.65	111.65	101.37	0
2023-01-26	111.10	111.65	111.10	111.65	101.37	2
2023-01-25	111.00	111.00	109.52	109.52	99.432	8
2023-01-24	114.95	114.95	112.86	112.86	102.46	183
2023-01-23	114.40	114.40	114.40	114.40	103.86	0
2023-01-20	114.40	114.40	114.40	114.40	103.86	0
2023-01-19	114.40	114.40	114.40	114.40	103.86	1
2023-01-18	112.64	112.64	112.64	112.64	102.26	0
2023-01-17	113.14	113.14	112.64	112.64	102.26	550
2023-01-16	112.30	112.30	112.30	112.30	101.96	0
2023-01-13	112.30	112.30	112.30	112.30	101.96	1
2023-01-12	113.03	113.05	112.85	112.85	102.45	2,618
2023-01-11	113.66	113.66	113.66	113.66	103.19	0
2023-01-10	113.66	113.66	113.66	113.66	103.19	0
2023-01-09	113.66	113.66	113.66	113.66	103.19	3
2023-01-06	111.00	111.00	111.00	111.00	100.78	0
2023-01-05	113.50	113.50	111.00	111.00	100.78	5
2023-01-04	117.47	117.47	117.47	117.47	106.65	99
2023-01-03	115.00	115.00	115.00	115.00	104.41	100
2023-01-02	111.46	111.46	111.46	111.46	101.19	0
2022-12-29	111.46	111.46	111.46	111.46	100.13	0
2022-12-28	111.46	111.46	111.46	111.46	99.449	20
2022-12-27	108.57	108.57	108.57	108.57	96.870	0
2022-12-26	108.57	108.57	108.57	108.57	96.870	0
2022-12-23	108.57	108.57	108.57	108.57	96.870	1
2022-12-22	108.30	108.30	108.30	108.30	96.629	1
2022-12-21	108.50	108.50	108.50	108.50	96.808	0
2022-12-20	108.57	108.57	108.50	108.50	96.808	5
2022-12-19	111.00	111.00	111.00	111.00	99.038	1
2022-12-16	111.60	111.60	111.60	111.60	99.573	1
2022-12-15	116.00	116.00	116.00	116.00	103.50	1
2022-12-14	120.00	120.00	120.00	120.00	107.07	1

← NewerPage 16 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.