Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	125.06	125.06	125.06	125.06	124.32	0
2026-04-27	125.06	125.06	125.06	125.06	124.32	0
2026-04-24	125.06	125.06	125.06	125.06	124.32	0
2026-04-23	125.06	125.06	125.06	125.06	124.32	0
2026-04-22	125.06	125.06	125.06	125.06	124.32	2
2026-04-20	125.84	125.84	125.84	125.84	125.09	0
2026-04-17	125.84	125.84	125.84	125.84	125.09	0
2026-04-16	125.84	125.84	125.84	125.84	125.09	0
2026-04-15	125.84	125.84	125.84	125.84	125.09	5
2026-04-14	123.76	123.76	123.76	123.76	123.02	0
2026-04-13	123.76	123.76	123.76	123.76	123.02	1
2026-04-10	125.00	125.00	125.00	125.00	124.26	1
2026-04-09	127.10	127.10	127.10	127.10	126.34	0
2026-04-08	127.10	127.10	127.10	127.10	126.34	0
2026-04-07	127.10	127.10	127.10	127.10	126.34	0
2026-04-06	127.10	127.10	127.10	127.10	126.34	0
2026-04-02	127.10	127.10	127.10	127.10	126.34	0
2026-04-01	127.10	127.10	127.10	127.10	126.34	0
2026-03-31	127.10	127.10	127.10	127.10	126.34	0
2026-03-30	127.10	127.10	127.10	127.10	126.34	0
2026-03-27	127.10	127.10	127.10	127.10	126.34	0
2026-03-26	127.45	127.45	127.10	127.10	125.47	17
2026-03-25	128.83	128.83	128.83	128.83	127.18	0
2026-03-24	128.83	128.83	128.83	128.83	127.18	0
2026-03-23	128.83	128.83	128.83	128.83	127.18	20
2026-03-20	130.00	130.00	130.00	130.00	128.34	0
2026-03-19	130.00	130.00	130.00	130.00	128.34	0
2026-03-18	130.00	130.00	130.00	130.00	128.34	0
2026-03-17	130.00	130.00	130.00	130.00	128.34	20
2026-03-16	137.28	137.28	137.28	137.28	135.52	0
2026-03-13	137.28	137.28	137.28	137.28	135.52	0
2026-03-12	137.28	137.28	137.28	137.28	135.52	0
2026-03-11	137.28	137.28	137.28	137.28	135.52	0
2026-03-10	137.28	137.28	137.28	137.28	135.52	10
2026-03-09	130.13	130.13	130.13	130.13	128.47	0
2026-03-06	130.13	130.13	130.13	130.13	128.47	0
2026-03-05	130.13	130.13	130.13	130.13	128.47	0
2026-03-04	130.13	130.13	130.13	130.13	128.47	0
2026-03-03	130.13	130.13	130.13	130.13	128.47	0
2026-03-02	130.13	130.13	130.13	130.13	128.47	0
2026-02-27	130.13	130.13	130.13	130.13	128.47	0
2026-02-26	130.13	130.13	130.13	130.13	128.47	0
2026-02-25	130.13	130.13	130.13	130.13	128.47	3
2026-02-24	132.85	132.85	132.77	132.77	131.07	20
2026-02-23	143.55	143.55	143.55	143.55	141.71	0
2026-02-20	143.55	143.55	143.55	143.55	141.71	0
2026-02-19	143.55	143.55	143.55	143.55	141.71	0
2026-02-18	143.55	143.55	143.55	143.55	141.71	0
2026-02-13	143.55	143.55	143.55	143.55	141.71	0
2026-02-12	143.55	143.55	143.55	143.55	141.71	0
2026-02-11	143.55	143.55	143.55	143.55	141.71	0
2026-02-10	143.55	143.55	143.55	143.55	141.71	0
2026-02-09	143.55	143.55	143.55	143.55	141.71	0
2026-02-06	143.55	143.55	143.55	143.55	141.71	0
2026-02-05	143.55	143.55	143.55	143.55	141.71	0
2026-02-04	143.55	143.55	143.55	143.55	141.71	0
2026-02-03	143.55	143.55	143.55	143.55	141.71	0
2026-02-02	143.55	143.55	143.55	143.55	141.71	0
2026-01-30	143.55	143.55	143.55	143.55	141.71	0
2026-01-29	143.55	143.55	143.55	143.55	141.71	0

← NewerPage 3 of 5 · 248 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.