Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	140.31	140.31	140.31	140.31	137.61	0
2025-10-28	140.31	140.31	140.31	140.31	137.61	3
2025-10-27	141.40	141.40	141.40	141.40	138.68	1
2025-10-24	141.12	141.12	141.12	141.12	138.41	0
2025-10-23	141.12	141.12	141.12	141.12	138.41	0
2025-10-22	141.12	141.12	141.12	141.12	138.41	0
2025-10-21	141.12	141.12	141.12	141.12	138.41	0
2025-10-20	141.12	141.12	141.12	141.12	138.41	0
2025-10-17	141.12	141.12	141.12	141.12	138.41	0
2025-10-16	141.12	141.12	141.12	141.12	138.41	0
2025-10-15	141.12	141.12	141.12	141.12	138.41	0
2025-10-14	136.80	141.12	136.80	141.12	138.41	26
2025-10-13	141.26	141.26	141.26	141.26	138.54	0
2025-10-10	141.26	141.26	141.26	141.26	138.54	0
2025-10-09	141.26	141.26	141.26	141.26	138.54	0
2025-10-08	141.26	141.26	141.26	141.26	138.54	0
2025-10-07	141.26	141.26	141.26	141.26	138.54	0
2025-10-06	141.26	141.26	141.26	141.26	138.54	0
2025-10-03	141.26	141.26	141.26	141.26	138.54	0
2025-10-02	141.26	141.26	141.26	141.26	138.54	0
2025-10-01	141.26	141.26	141.26	141.26	138.54	0
2025-09-30	141.26	141.26	141.26	141.26	138.54	0
2025-09-29	141.26	141.26	141.26	141.26	138.54	0
2025-09-26	141.26	141.26	141.26	141.26	138.54	0
2025-09-25	141.26	141.26	141.26	141.26	137.62	500
2025-09-24	140.42	140.43	140.42	140.42	136.80	902
2025-09-23	141.82	141.82	141.54	141.54	137.89	34
2025-09-22	138.74	138.74	138.74	138.74	135.16	0
2025-09-19	138.74	138.74	138.74	138.74	135.16	4
2025-09-18	142.94	142.94	142.94	142.94	139.25	4
2025-09-17	141.40	141.40	141.40	141.40	137.75	5
2025-09-16	142.94	142.94	142.94	142.94	139.25	0
2025-09-15	142.94	142.94	142.94	142.94	139.25	7
2025-09-12	144.20	144.20	144.20	144.20	140.48	0
2025-09-11	144.20	144.20	144.20	144.20	140.48	0
2025-09-10	144.20	144.20	144.20	144.20	140.48	0
2025-09-09	144.20	144.20	144.20	144.20	140.48	0
2025-09-08	144.20	144.20	144.20	144.20	140.48	0
2025-09-05	144.20	144.20	144.20	144.20	140.48	0
2025-09-04	144.20	144.20	144.20	144.20	140.48	0
2025-09-03	144.20	144.20	144.20	144.20	140.48	0
2025-09-02	144.20	144.20	144.20	144.20	140.48	0
2025-09-01	144.20	144.20	144.20	144.20	140.48	0
2025-08-29	144.20	144.20	144.20	144.20	140.48	0
2025-08-28	144.20	144.20	144.20	144.20	140.48	0
2025-08-27	144.20	144.20	144.20	144.20	140.48	0
2025-08-26	144.20	144.20	144.20	144.20	140.48	50
2025-08-25	139.95	139.95	139.95	139.95	136.34	0
2025-08-22	139.95	139.95	139.95	139.95	136.34	0
2025-08-21	139.95	139.95	139.95	139.95	136.34	0
2025-08-20	139.95	139.95	139.95	139.95	136.34	0
2025-08-19	139.95	139.95	139.95	139.95	136.34	0
2025-08-18	139.95	139.95	139.95	139.95	136.34	0
2025-08-15	139.95	139.95	139.95	139.95	136.34	0
2025-08-14	139.95	139.95	139.95	139.95	136.34	0
2025-08-13	139.95	139.95	139.95	139.95	136.34	0
2025-08-12	139.95	139.95	139.95	139.95	136.34	0
2025-08-11	139.95	139.95	139.95	139.95	136.34	0
2025-08-08	139.95	139.95	139.95	139.95	136.34	0
2025-08-07	139.95	139.95	139.95	139.95	136.34	0

← NewerPage 5 of 21 · 1,247 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.