Essex Property Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | 3 |
| 2026-07-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-07-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-07-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-07-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-07-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-07-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-07-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-07-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-07-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| 2026-07-09 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | 0 |
| 2026-07-08 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | 0 |
| 2026-07-07 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | 0 |
| 2026-07-06 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | 0 |
| 2026-07-03 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | 0 |
| 2026-07-02 | 145.98 | 153.82 | 145.98 | 153.82 | 153.82 | 64 |
| 2026-07-01 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 0 |
| 2026-06-30 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 0 |
| 2026-06-29 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 0 |
| 2026-06-26 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 0 |
| 2026-06-25 | 146.85 | 146.85 | 146.85 | 146.85 | 145.98 | 0 |
| 2026-06-24 | 146.85 | 146.85 | 146.85 | 146.85 | 145.98 | 4 |
| 2026-06-23 | 140.84 | 140.84 | 140.84 | 140.84 | 140.00 | 0 |
| 2026-06-22 | 140.84 | 140.84 | 140.84 | 140.84 | 140.00 | 10 |
| 2026-06-19 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-06-18 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-06-17 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-06-16 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-06-15 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-06-12 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-06-11 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-06-10 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-06-09 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-06-08 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-06-05 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-06-03 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-06-02 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-06-01 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-29 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-28 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-27 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-26 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-25 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-22 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-21 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-20 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-19 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-18 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-15 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-14 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-13 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-12 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-11 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-08 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-07 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-06 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-05 | 130.99 | 130.99 | 130.99 | 130.99 | 130.21 | 0 |
| 2026-05-04 | 131.30 | 131.30 | 130.99 | 130.99 | 130.21 | 15 |
| 2026-04-30 | 125.06 | 125.06 | 125.06 | 125.06 | 124.32 | 0 |
| 2026-04-29 | 125.06 | 125.06 | 125.06 | 125.06 | 124.32 | 0 |
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.