Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	138.75	138.75	138.75	138.75	121.95	0
2022-09-14	138.75	138.75	138.75	138.75	121.95	0
2022-09-13	138.75	138.75	138.75	138.75	121.95	3,100
2022-09-12	142.75	142.75	142.75	142.75	125.46	12
2022-09-09	143.37	143.37	143.37	143.37	126.01	0
2022-09-08	142.67	143.75	142.67	143.37	126.01	57
2022-09-06	140.98	140.98	140.98	140.98	123.91	30
2022-09-05	136.28	136.28	136.05	136.05	119.58	35
2022-09-02	139.90	139.90	136.22	136.22	119.73	10,191
2022-09-01	136.55	136.55	136.55	136.55	120.02	0
2022-08-31	136.55	136.55	136.55	136.55	120.02	0
2022-08-30	136.55	136.55	136.55	136.55	120.02	80
2022-08-29	138.60	138.60	138.60	138.60	121.82	1
2022-08-26	144.62	144.62	144.62	144.62	127.11	0
2022-08-25	144.62	144.62	144.62	144.62	127.11	0
2022-08-24	144.62	144.62	144.62	144.62	127.11	0
2022-08-23	144.62	144.62	144.62	144.62	127.11	0
2022-08-22	144.62	144.62	144.62	144.62	127.11	0
2022-08-19	144.62	144.62	144.62	144.62	127.11	0
2022-08-18	144.62	144.62	144.62	144.62	127.11	0
2022-08-17	144.62	144.62	144.62	144.62	127.11	0
2022-08-16	144.62	144.62	144.62	144.62	127.11	0
2022-08-15	144.62	144.62	144.62	144.62	127.11	0
2022-08-12	144.62	144.62	144.62	144.62	127.11	0
2022-08-11	144.62	144.62	144.62	144.62	127.11	0
2022-08-10	144.62	144.62	144.62	144.62	127.11	0
2022-08-09	144.62	144.62	144.62	144.62	127.11	0
2022-08-08	144.62	144.62	144.62	144.62	127.11	1
2022-08-05	145.73	145.73	145.73	145.73	128.08	0
2022-08-04	145.73	145.73	145.73	145.73	128.08	0
2022-08-03	145.73	145.73	145.73	145.73	128.08	160
2022-08-02	146.57	146.57	146.57	146.57	128.82	0
2022-08-01	146.57	146.57	146.57	146.57	128.82	0
2022-07-29	146.57	146.57	146.57	146.57	128.82	0
2022-07-28	146.14	146.57	146.10	146.57	128.82	175
2022-07-27	146.57	146.57	146.57	146.57	128.82	0
2022-07-26	147.90	147.90	146.10	146.57	128.82	174
2022-07-25	144.51	148.07	144.51	147.30	129.46	11
2022-07-22	147.70	147.70	147.70	147.70	129.82	0
2022-07-21	147.70	147.70	147.70	147.70	129.82	170
2022-07-20	145.88	145.88	145.88	145.88	128.22	2
2022-07-19	141.82	144.78	141.82	144.62	127.11	9
2022-07-18	142.52	142.79	142.24	142.79	125.50	85
2022-07-15	142.68	143.64	142.68	143.64	126.25	2
2022-07-14	141.45	141.45	141.45	141.45	124.32	300
2022-07-13	140.43	140.43	140.43	140.43	123.43	15
2022-07-12	138.05	138.05	138.05	138.05	121.33	0
2022-07-11	138.05	138.05	138.05	138.05	121.33	0
2022-07-08	138.05	138.05	138.05	138.05	121.33	20
2022-07-07	141.82	141.82	141.82	141.82	124.65	0
2022-07-06	141.82	141.82	141.82	141.82	124.65	0
2022-07-05	141.82	141.82	141.82	141.82	124.65	1
2022-07-04	136.92	136.92	136.92	136.92	120.34	0
2022-07-01	136.92	136.92	136.92	136.92	120.34	0
2022-06-30	136.78	137.20	136.33	136.92	120.34	604
2022-06-29	136.86	136.86	136.86	136.86	120.29	220
2022-06-28	138.83	138.83	138.83	138.83	122.02	0
2022-06-27	138.83	138.83	138.83	138.83	121.32	230
2022-06-24	137.00	137.15	137.00	137.15	119.85	80
2022-06-23	135.06	135.06	134.08	134.68	117.69	7

← NewerPage 18 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.