Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	139.95	139.95	139.95	139.95	136.34	3
2025-08-05	141.40	141.40	141.40	141.40	137.75	0
2025-08-04	141.40	141.40	141.40	141.40	137.75	9
2025-08-01	145.00	145.65	145.00	145.65	141.89	16
2025-07-31	153.00	153.00	153.00	153.00	149.06	5
2025-07-30	161.92	161.92	154.24	154.24	150.26	30
2025-07-29	160.16	160.16	160.16	160.16	156.03	0
2025-07-28	160.16	160.16	160.16	160.16	156.03	0
2025-07-25	160.16	160.16	160.16	160.16	156.03	0
2025-07-24	160.16	160.16	160.16	160.16	156.03	0
2025-07-23	160.16	160.16	160.16	160.16	156.03	0
2025-07-22	160.16	160.16	160.16	160.16	156.03	0
2025-07-21	160.16	160.16	160.16	160.16	156.03	0
2025-07-18	160.16	160.16	160.16	160.16	156.03	0
2025-07-17	160.16	160.16	160.16	160.16	156.03	0
2025-07-16	160.16	160.16	160.16	160.16	156.03	0
2025-07-15	160.16	160.16	160.16	160.16	156.03	1
2025-07-14	152.22	152.22	152.22	152.22	148.30	0
2025-07-11	152.22	152.22	152.22	152.22	148.30	0
2025-07-10	152.22	152.22	152.22	152.22	148.30	0
2025-07-09	152.22	152.22	152.22	152.22	148.30	0
2025-07-08	152.22	152.22	152.22	152.22	148.30	0
2025-07-07	152.22	152.22	152.22	152.22	148.30	0
2025-07-04	152.22	152.22	152.22	152.22	148.30	0
2025-07-03	152.22	152.22	152.22	152.22	148.30	0
2025-07-02	152.22	152.22	152.22	152.22	148.30	0
2025-07-01	152.22	152.22	152.22	152.22	148.30	0
2025-06-30	151.97	152.28	151.97	152.22	148.30	99
2025-06-27	158.70	158.70	158.70	158.70	154.61	0
2025-06-26	158.70	158.70	158.70	158.70	154.61	0
2025-06-25	158.70	158.70	158.70	158.70	152.72	0
2025-06-24	158.70	158.70	158.70	158.70	152.72	0
2025-06-23	158.70	158.70	158.70	158.70	152.72	20
2025-06-20	159.52	159.52	159.52	159.52	153.51	0
2025-06-18	159.52	159.52	159.52	159.52	153.51	0
2025-06-17	159.52	159.52	159.52	159.52	153.51	0
2025-06-16	159.52	159.52	159.52	159.52	153.51	0
2025-06-13	159.52	159.52	159.52	159.52	153.51	0
2025-06-12	159.52	159.52	159.52	159.52	153.51	4
2025-06-11	154.88	154.88	154.88	154.88	149.04	0
2025-06-10	154.88	154.88	154.88	154.88	149.04	0
2025-06-09	154.88	154.88	154.88	154.88	149.04	0
2025-06-06	154.88	154.88	154.88	154.88	149.04	1
2025-06-05	156.35	156.35	156.35	156.35	150.46	1,300
2025-06-04	151.43	151.43	151.43	151.43	145.72	0
2025-06-03	151.43	151.43	151.43	151.43	145.72	0
2025-06-02	151.43	151.43	151.43	151.43	145.72	0
2025-05-30	151.43	151.43	151.43	151.43	145.72	0
2025-05-29	151.43	151.43	151.43	151.43	145.72	0
2025-05-28	151.43	151.43	151.43	151.43	145.72	0
2025-05-27	151.43	151.43	151.43	151.43	145.72	0
2025-05-26	151.43	151.43	151.43	151.43	145.72	30
2025-05-23	163.50	163.50	163.50	163.50	157.34	0
2025-05-22	163.50	163.50	163.50	163.50	157.34	0
2025-05-21	163.50	163.50	163.50	163.50	157.34	0
2025-05-20	163.50	163.50	163.50	163.50	157.34	0
2025-05-19	163.50	163.50	163.50	163.50	157.34	0
2025-05-16	162.60	163.50	162.60	163.50	157.34	13
2025-05-15	155.50	155.50	155.50	155.50	149.64	0
2025-05-14	148.96	155.50	148.96	155.50	149.64	2

← NewerPage 6 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.