Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	195.25	197.06	195.25	197.06	168.78	47
2021-12-27	194.56	195.16	193.80	195.16	167.15	21
2021-12-23	194.94	197.12	193.04	195.89	167.77	49
2021-12-22	196.20	196.20	194.47	194.47	166.56	51
2021-12-21	196.27	197.79	194.75	195.89	167.77	21
2021-12-20	192.47	194.56	192.47	194.56	166.63	8
2021-12-17	196.46	197.41	196.46	196.50	168.30	273
2021-12-16	199.00	199.00	192.89	195.40	167.35	6,803
2021-12-15	200.00	200.50	200.00	200.40	171.64	201
2021-12-14	202.47	202.47	195.60	198.40	169.92	1,342
2021-12-13	195.32	200.07	194.43	200.07	171.35	332
2021-12-10	195.74	195.74	192.65	194.47	166.56	1,125
2021-12-09	196.51	196.51	193.09	193.42	165.66	906
2021-12-08	193.61	194.37	192.90	194.18	166.31	82
2021-12-07	198.96	198.96	193.61	195.13	167.12	46
2021-12-06	193.63	196.60	193.63	196.60	168.38	4
2021-12-03	195.32	197.66	189.25	190.95	163.54	236
2021-12-02	189.43	193.84	189.43	193.00	165.30	51
2021-12-01	193.98	193.98	193.98	193.98	166.14	5
2021-11-30	213.00	213.00	192.28	193.00	165.30	921
2021-11-29	195.49	196.65	195.14	195.14	167.13	1,819
2021-11-26	200.00	200.00	200.00	200.00	171.29	0
2021-11-25	200.00	200.00	200.00	200.00	171.29	0
2021-11-24	199.00	200.00	199.00	200.00	171.29	2
2021-11-23	194.96	197.46	194.96	197.00	168.72	590
2021-11-22	186.01	194.96	186.01	194.96	166.98	2,901
2021-11-19	194.82	195.70	194.82	195.70	167.61	2,030
2021-11-18	191.00	194.56	191.00	194.56	166.63	37
2021-11-17	190.10	190.10	190.10	190.10	162.81	0
2021-11-16	191.00	193.00	190.10	190.10	162.81	33
2021-11-12	187.15	189.05	187.15	188.88	161.77	47
2021-11-11	185.06	190.00	184.91	190.00	162.73	30
2021-11-10	188.39	192.99	188.39	192.99	165.29	8
2021-11-09	187.00	187.00	186.15	186.39	159.64	289
2021-11-08	192.00	192.00	186.80	188.10	161.10	9
2021-11-05	185.91	186.39	185.82	185.82	159.15	503
2021-11-04	188.00	190.00	185.01	190.00	162.73	484
2021-11-03	191.40	191.50	187.00	190.99	163.58	23
2021-11-01	189.41	190.95	188.70	190.38	163.05	395
2021-10-29	193.30	193.40	193.30	193.40	165.64	26
2021-10-28	195.50	195.50	192.52	193.99	166.15	75
2021-10-27	190.38	191.89	190.38	191.69	164.18	61
2021-10-26	189.43	189.43	189.43	189.43	162.24	200
2021-10-25	187.91	188.29	186.59	186.59	159.81	304
2021-10-22	191.40	191.40	190.19	190.19	162.89	31
2021-10-21	187.87	187.87	187.87	187.87	160.90	531
2021-10-20	183.57	184.86	183.57	184.86	158.33	642
2021-10-19	184.20	184.50	183.42	183.42	157.09	5
2021-10-18	184.23	184.23	184.10	184.10	157.68	298
2021-10-15	182.76	183.00	180.77	180.77	154.82	868
2021-10-14	183.80	183.80	183.80	183.80	157.42	270

← NewerPage 21 of 21 · 1,251 trading days

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.