Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	143.55	143.55	143.55	143.55	141.71	0
2026-01-27	143.55	143.55	143.55	143.55	141.71	0
2026-01-26	143.55	143.55	143.55	143.55	141.71	0
2026-01-23	143.55	143.55	143.55	143.55	141.71	0
2026-01-22	143.55	143.55	143.55	143.55	141.71	0
2026-01-21	143.55	143.55	143.55	143.55	141.71	0
2026-01-20	143.55	143.55	143.55	143.55	141.71	0
2026-01-19	143.55	143.55	143.55	143.55	141.71	0
2026-01-16	143.55	143.55	143.55	143.55	141.71	0
2026-01-15	143.55	143.55	143.55	143.55	141.71	0
2026-01-14	143.55	143.55	143.55	143.55	141.71	0
2026-01-13	143.55	143.55	143.55	143.55	141.71	0
2026-01-12	143.55	143.55	143.55	143.55	141.71	0
2026-01-09	143.55	143.55	143.55	143.55	141.71	0
2026-01-08	143.55	143.55	143.55	143.55	141.71	0
2026-01-07	143.55	143.55	143.55	143.55	141.71	0
2026-01-06	143.55	143.55	143.55	143.55	141.71	0
2026-01-05	143.55	143.55	143.55	143.55	141.71	0
2026-01-02	143.55	143.55	143.55	143.55	141.71	0
2025-12-30	143.55	143.55	143.55	143.55	141.71	0
2025-12-29	143.55	143.55	143.55	143.55	141.71	0
2025-12-26	143.55	143.55	143.55	143.55	140.79	0
2025-12-23	143.55	143.55	143.55	143.55	140.79	20
2025-12-22	137.00	137.00	137.00	137.00	134.37	0
2025-12-19	137.00	137.00	137.00	137.00	134.37	0
2025-12-18	137.00	137.00	137.00	137.00	134.37	0
2025-12-17	137.00	137.00	137.00	137.00	134.37	0
2025-12-16	137.00	137.00	137.00	137.00	134.37	0
2025-12-15	137.00	137.00	137.00	137.00	134.37	0
2025-12-12	137.00	137.00	137.00	137.00	134.37	0
2025-12-11	137.00	137.00	137.00	137.00	134.37	0
2025-12-10	137.00	137.00	137.00	137.00	134.37	0
2025-12-09	137.00	137.00	137.00	137.00	134.37	2
2025-12-08	138.18	138.18	138.18	138.18	135.52	0
2025-12-05	138.18	138.18	138.18	138.18	135.52	0
2025-12-04	138.18	138.18	138.18	138.18	135.52	0
2025-12-03	138.18	138.18	138.18	138.18	135.52	25
2025-12-02	145.74	145.74	145.74	145.74	142.94	0
2025-12-01	145.74	145.74	145.74	145.74	142.94	0
2025-11-28	145.74	145.74	145.74	145.74	142.94	0
2025-11-27	145.74	145.74	145.74	145.74	142.94	0
2025-11-26	145.74	145.74	145.74	145.74	142.94	4
2025-11-25	135.80	135.80	135.80	135.80	133.19	0
2025-11-24	135.80	135.80	135.80	135.80	133.19	0
2025-11-21	135.80	135.80	135.80	135.80	133.19	0
2025-11-19	135.80	135.80	135.80	135.80	133.19	0
2025-11-18	135.80	135.80	135.80	135.80	133.19	0
2025-11-17	135.80	135.80	135.80	135.80	133.19	0
2025-11-14	135.80	135.80	135.80	135.80	133.19	0
2025-11-13	135.80	135.80	135.80	135.80	133.19	0
2025-11-12	135.80	135.80	135.80	135.80	133.19	0
2025-11-11	135.80	135.80	135.80	135.80	133.19	0
2025-11-10	135.80	135.80	135.80	135.80	133.19	0
2025-11-07	135.80	135.80	135.80	135.80	133.19	0
2025-11-06	135.80	135.80	135.80	135.80	133.19	0
2025-11-05	135.80	135.80	135.80	135.80	133.19	0
2025-11-04	135.80	135.80	135.80	135.80	133.19	0
2025-11-03	135.80	135.80	135.80	135.80	133.19	10
2025-10-31	140.35	140.35	140.35	140.35	137.65	0
2025-10-30	140.35	140.35	140.35	140.35	137.65	15

← NewerPage 4 of 21 · 1,251 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.