Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	133.46	133.46	133.46	133.46	116.62	2
2022-06-21	132.50	132.50	132.50	132.50	115.79	0
2022-06-20	132.50	132.50	132.50	132.50	115.79	0
2022-06-17	131.30	132.50	131.30	132.50	115.79	26
2022-06-15	130.00	130.00	130.00	130.00	113.60	1
2022-06-14	134.96	134.96	134.96	134.96	117.94	0
2022-06-13	134.96	134.96	134.96	134.96	117.94	0
2022-06-10	134.86	134.96	134.86	134.96	117.94	679
2022-06-09	135.94	136.08	134.26	134.26	117.32	312
2022-06-08	135.67	135.67	135.67	135.67	118.56	1
2022-06-07	135.66	135.66	135.66	135.66	118.55	0
2022-06-06	135.66	135.66	135.66	135.66	118.55	0
2022-06-03	135.66	135.66	135.66	135.66	118.55	0
2022-06-02	135.66	135.66	135.66	135.66	118.55	0
2022-06-01	135.66	135.66	135.66	135.66	118.55	0
2022-05-31	135.38	135.66	135.38	135.66	118.55	14
2022-05-30	138.16	138.16	138.16	138.16	120.73	1
2022-05-27	137.49	137.49	136.22	137.04	119.75	72
2022-05-26	138.00	138.00	134.26	134.26	117.32	44
2022-05-25	136.00	136.00	136.00	136.00	118.84	20
2022-05-24	137.27	137.27	137.27	137.27	119.95	0
2022-05-23	135.95	137.27	135.95	137.27	119.95	201
2022-05-20	136.90	136.90	136.90	136.90	119.63	200
2022-05-19	140.00	140.00	140.00	140.00	122.34	3
2022-05-18	145.43	145.43	145.43	145.43	127.08	1
2022-05-17	151.50	151.50	151.50	151.50	132.39	0
2022-05-16	151.50	151.50	151.50	151.50	132.39	0
2022-05-13	151.50	151.50	151.50	151.50	132.39	1
2022-05-12	149.10	149.10	149.10	149.10	130.29	0
2022-05-11	149.10	149.10	149.10	149.10	130.29	1
2022-05-10	146.40	147.82	146.40	147.82	129.17	141
2022-05-09	155.00	155.00	155.00	155.00	135.45	1
2022-05-06	158.08	158.08	158.08	158.08	138.14	33
2022-05-05	158.72	158.72	158.72	158.72	138.70	35
2022-05-04	158.88	159.04	157.71	157.71	137.82	152
2022-05-03	158.93	158.93	158.93	158.93	138.88	20
2022-05-02	160.48	160.48	159.84	160.32	140.10	5
2022-04-29	163.70	163.70	163.70	163.70	143.05	250
2022-04-28	171.88	171.88	171.70	171.70	150.04	7
2022-04-27	171.90	171.90	171.90	171.90	150.22	0
2022-04-26	171.90	171.90	171.90	171.90	150.22	70
2022-04-25	168.87	168.87	168.87	168.87	147.57	10
2022-04-22	162.40	162.40	162.40	162.40	141.91	0
2022-04-20	162.40	162.40	162.40	162.40	141.91	5
2022-04-19	163.36	163.36	163.36	163.36	142.75	1
2022-04-18	165.76	165.76	165.76	165.76	144.85	0
2022-04-14	165.76	165.76	165.76	165.76	144.85	1
2022-04-13	158.50	158.50	158.50	158.50	138.51	0
2022-04-12	158.50	158.50	158.50	158.50	138.51	1
2022-04-11	163.60	163.60	163.60	163.60	142.96	14
2022-04-08	166.97	166.97	165.07	165.72	144.82	14,481
2022-04-07	165.94	165.94	165.94	165.94	145.01	700
2022-04-06	164.75	166.83	164.75	166.83	145.79	620
2022-04-05	161.73	161.73	161.73	161.73	141.33	0
2022-04-04	163.52	163.52	161.73	161.73	141.33	262
2022-04-01	164.38	165.28	163.60	164.02	143.33	3,543
2022-03-31	169.00	169.00	166.55	166.55	145.54	46
2022-03-30	169.47	169.47	169.47	169.47	148.09	0
2022-03-29	169.47	169.47	169.47	169.47	147.19	5
2022-03-28	164.61	164.98	163.41	163.41	141.33	43

← NewerPage 19 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.