Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	162.30	162.56	161.33	161.33	139.53	480
2022-03-24	161.28	161.28	161.28	161.28	139.48	1
2022-03-23	162.47	162.47	162.47	162.47	140.51	70
2022-03-22	164.90	165.07	164.73	164.73	142.47	7
2022-03-21	167.72	167.72	167.72	167.72	145.05	90
2022-03-18	170.63	170.63	170.63	170.63	147.57	400
2022-03-17	173.22	173.22	173.22	173.22	149.81	110
2022-03-16	174.41	174.41	174.40	174.40	150.83	31
2022-03-15	171.49	172.34	171.49	172.34	149.05	160
2022-03-14	172.00	172.00	171.48	171.48	148.31	1,370
2022-03-11	173.06	173.06	171.55	171.55	148.37	41
2022-03-10	171.49	171.49	171.49	171.49	148.31	0
2022-03-09	171.70	171.70	171.49	171.49	148.31	121
2022-03-08	169.89	169.89	169.89	169.89	146.93	100
2022-03-07	175.94	175.94	175.26	175.26	151.57	900
2022-03-04	172.88	172.88	171.34	171.34	148.18	140
2022-03-03	165.27	166.35	165.27	166.35	143.87	620
2022-03-02	167.00	167.00	167.00	167.00	144.43	80
2022-02-25	163.27	165.75	163.27	165.75	143.35	380
2022-02-24	159.18	163.15	159.18	163.15	141.10	220
2022-02-23	159.42	159.42	156.03	156.03	134.94	377
2022-02-22	159.90	160.32	159.68	159.68	138.10	755
2022-02-21	165.81	165.81	165.81	165.81	143.40	0
2022-02-18	165.81	165.81	165.81	165.81	143.40	0
2022-02-17	165.81	165.81	165.81	165.81	143.40	0
2022-02-16	165.81	165.81	165.81	165.81	143.40	0
2022-02-15	166.08	166.08	165.81	165.81	143.40	141
2022-02-14	164.73	165.75	164.73	165.75	143.35	12
2022-02-11	167.79	167.79	164.74	166.77	144.23	11
2022-02-10	170.87	170.87	167.79	167.79	145.11	546
2022-02-09	170.00	171.56	170.00	171.56	148.37	331
2022-02-08	169.71	169.71	165.95	165.95	143.52	4,893
2022-02-07	171.54	171.54	170.51	170.51	147.47	4,045
2022-02-04	175.86	175.86	175.86	175.86	152.09	0
2022-02-03	175.86	175.86	175.86	175.86	152.09	4
2022-02-02	178.60	179.64	178.56	179.64	155.36	352
2022-02-01	174.25	174.25	174.25	174.25	150.70	8,990
2022-01-31	174.62	176.76	174.62	176.76	152.87	71
2022-01-28	173.74	175.10	173.74	175.10	151.44	37
2022-01-27	176.25	176.25	172.98	172.98	149.60	706
2022-01-26	180.63	180.72	180.00	180.00	155.67	154
2022-01-25	177.30	177.30	177.30	177.30	153.34	272
2022-01-24	182.87	182.87	182.87	182.87	158.16	1
2022-01-21	183.96	183.96	182.88	182.88	158.16	8
2022-01-20	185.22	185.40	185.22	185.40	160.34	5
2022-01-19	191.33	191.33	191.33	191.33	165.47	579
2022-01-18	189.61	191.14	189.61	191.14	165.31	374
2022-01-17	190.00	191.11	190.00	191.11	165.28	6
2022-01-14	191.30	191.30	189.73	189.73	164.09	532
2022-01-13	193.04	194.57	193.04	193.16	167.06	3,017
2022-01-12	192.00	193.80	192.00	192.80	166.74	1,270
2022-01-11	192.20	192.20	192.20	192.20	166.23	6
2022-01-10	195.68	195.68	195.68	195.68	169.23	1,071
2022-01-07	196.60	196.60	196.60	196.60	170.03	12
2022-01-06	201.24	201.24	201.24	201.24	174.04	0
2022-01-05	202.44	202.44	199.85	201.24	174.04	459
2022-01-04	201.00	202.44	201.00	202.44	175.08	164
2022-01-03	196.80	199.00	196.80	199.00	172.11	6
2021-12-30	192.66	195.47	192.66	195.47	169.05	850
2021-12-29	195.00	200.22	195.00	200.22	172.16	166

← NewerPage 20 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.