Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	117.00	117.00	117.00	117.00	104.39	1
2022-12-12	115.71	115.71	115.61	115.61	103.15	420
2022-12-09	112.20	112.20	112.20	112.20	100.11	0
2022-12-08	112.20	112.20	112.20	112.20	100.11	3
2022-12-07	111.54	111.54	111.54	111.54	99.520	0
2022-12-06	112.25	112.25	111.01	111.54	99.520	412
2022-12-05	114.04	114.04	113.03	113.03	100.85	2
2022-12-02	113.33	114.50	113.33	114.50	102.16	4
2022-12-01	113.34	113.34	113.33	113.33	101.12	2
2022-11-30	114.60	114.60	112.00	112.00	99.930	4
2022-11-29	112.12	112.12	112.12	112.12	100.04	3
2022-11-28	114.07	114.07	114.07	114.07	101.78	0
2022-11-25	114.07	114.07	114.07	114.07	101.78	0
2022-11-24	114.07	114.07	114.07	114.07	101.78	0
2022-11-23	114.07	114.07	114.07	114.07	101.78	2
2022-11-22	114.68	114.68	114.68	114.68	102.32	1
2022-11-21	113.85	113.85	113.85	113.85	101.58	32
2022-11-18	113.41	113.41	113.41	113.41	101.19	0
2022-11-17	113.41	113.41	113.41	113.41	101.19	0
2022-11-16	113.22	113.41	113.22	113.41	101.19	10
2022-11-14	113.74	114.00	112.80	112.80	100.64	5
2022-11-11	120.21	120.21	113.41	115.06	102.66	264
2022-11-10	107.13	107.13	107.13	107.13	95.585	0
2022-11-09	107.13	107.13	107.13	107.13	95.585	0
2022-11-08	107.13	107.13	107.13	107.13	95.585	0
2022-11-07	108.00	108.00	107.13	107.13	95.585	11
2022-11-04	107.94	107.94	107.25	107.25	95.692	101
2022-11-03	112.50	112.50	112.50	112.50	100.38	1
2022-11-01	114.00	114.00	113.69	113.69	101.44	440
2022-10-31	120.24	120.24	120.24	120.24	107.28	0
2022-10-28	120.24	120.24	120.24	120.24	107.28	0
2022-10-27	120.24	120.24	120.24	120.24	107.28	0
2022-10-26	120.24	120.24	120.24	120.24	107.28	0
2022-10-25	120.24	120.24	120.24	120.24	107.28	0
2022-10-24	120.24	120.24	120.24	120.24	107.28	1
2022-10-21	123.24	123.24	123.24	123.24	109.96	0
2022-10-20	123.24	123.24	123.24	123.24	109.96	0
2022-10-19	123.24	123.24	123.24	123.24	109.96	0
2022-10-18	125.20	125.20	123.24	123.24	109.96	5,570
2022-10-17	120.72	120.72	120.72	120.72	107.71	0
2022-10-14	122.40	122.40	120.72	120.72	107.71	601
2022-10-13	117.36	117.36	117.36	117.36	104.71	0
2022-10-11	117.36	117.36	117.36	117.36	104.71	6
2022-10-10	114.96	114.97	114.96	114.97	102.58	12
2022-10-07	117.00	117.00	117.00	117.00	104.39	5
2022-10-06	120.48	120.48	120.48	120.48	107.50	1
2022-10-05	127.00	127.00	127.00	127.00	113.31	0
2022-10-04	127.00	127.00	127.00	127.00	113.31	1
2022-10-03	128.00	128.00	128.00	128.00	114.21	11
2022-09-30	129.70	129.70	129.70	129.70	115.72	0
2022-09-29	129.70	129.70	129.70	129.70	115.72	0
2022-09-28	129.70	129.70	129.70	129.70	114.69	0
2022-09-27	129.70	129.70	129.70	129.70	113.99	0
2022-09-26	129.70	129.70	129.70	129.70	113.99	0
2022-09-23	129.70	129.70	129.70	129.70	113.99	0
2022-09-22	129.70	129.70	129.70	129.70	113.99	0
2022-09-21	129.70	129.70	129.70	129.70	113.99	2
2022-09-20	128.97	129.74	128.97	129.74	114.03	22
2022-09-19	138.75	138.75	138.75	138.75	121.95	0
2022-09-16	138.75	138.75	138.75	138.75	121.95	0

← NewerPage 17 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.