Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	163.23	163.23	163.23	163.23	157.08	0
2025-05-12	163.23	163.23	163.23	163.23	157.08	0
2025-05-09	163.23	163.23	163.23	163.23	157.08	0
2025-05-08	163.23	163.23	163.23	163.23	157.08	0
2025-05-07	163.23	163.23	163.23	163.23	157.08	0
2025-05-06	163.99	163.99	163.23	163.23	157.08	6
2025-05-05	162.88	162.88	162.88	162.88	156.74	0
2025-05-02	162.88	162.88	162.88	162.88	156.74	2
2025-04-30	155.70	155.70	155.70	155.70	149.83	2
2025-04-29	149.95	149.95	149.95	149.95	144.30	0
2025-04-28	149.95	149.95	149.95	149.95	144.30	0
2025-04-25	149.95	149.95	149.95	149.95	144.30	0
2025-04-24	149.95	149.95	149.95	149.95	144.30	0
2025-04-23	149.95	149.95	149.95	149.95	144.30	0
2025-04-22	149.95	149.95	149.95	149.95	144.30	0
2025-04-17	149.95	149.95	149.95	149.95	144.30	0
2025-04-16	149.95	149.95	149.95	149.95	144.30	0
2025-04-15	149.95	149.95	149.95	149.95	144.30	0
2025-04-14	149.95	149.95	149.95	149.95	144.30	0
2025-04-11	149.95	149.95	149.95	149.95	144.30	0
2025-04-10	149.95	149.95	149.95	149.95	144.30	0
2025-04-09	149.95	149.95	149.95	149.95	144.30	2
2025-04-08	151.85	151.85	151.00	151.00	145.31	306
2025-04-07	167.00	167.00	167.00	167.00	160.71	0
2025-04-04	167.00	167.00	167.00	167.00	160.71	0
2025-04-03	167.00	167.00	167.00	167.00	160.71	5
2025-04-02	173.63	173.63	173.63	173.63	167.09	10
2025-04-01	175.07	175.07	175.07	175.07	168.47	0
2025-03-31	175.07	175.07	175.07	175.07	168.47	0
2025-03-28	175.07	175.07	175.07	175.07	168.47	0
2025-03-27	175.07	175.07	175.07	175.07	168.47	0
2025-03-26	176.55	176.55	175.07	175.07	167.49	12
2025-03-25	173.36	173.36	173.36	173.36	165.85	0
2025-03-24	173.36	173.36	173.36	173.36	165.85	10
2025-03-21	182.82	182.82	182.82	182.82	174.90	0
2025-03-20	182.82	182.82	182.82	182.82	174.90	0
2025-03-19	182.82	182.82	182.82	182.82	174.90	0
2025-03-18	182.82	182.82	182.82	182.82	174.90	0
2025-03-17	182.82	182.82	182.82	182.82	174.90	0
2025-03-14	182.82	182.82	182.82	182.82	174.90	0
2025-03-13	182.82	182.82	182.82	182.82	174.90	0
2025-03-12	182.82	182.82	182.82	182.82	174.90	0
2025-03-11	182.82	182.82	182.82	182.82	174.90	0
2025-03-10	182.82	182.82	182.82	182.82	174.90	0
2025-03-07	182.82	182.82	182.82	182.82	174.90	0
2025-03-06	182.82	182.82	182.82	182.82	174.90	0
2025-03-05	182.82	182.82	182.82	182.82	174.90	0
2025-02-28	182.82	182.82	182.82	182.82	174.90	1
2025-02-27	175.16	175.16	175.16	175.16	167.58	0
2025-02-26	175.16	175.16	175.16	175.16	167.58	4
2025-02-25	164.73	164.73	164.73	164.73	157.60	0
2025-02-24	164.73	164.73	164.73	164.73	157.60	0
2025-02-21	164.73	164.73	164.73	164.73	157.60	0
2025-02-20	164.73	164.73	164.73	164.73	157.60	4
2025-02-19	167.33	167.33	167.33	167.33	160.09	0
2025-02-18	167.33	167.33	167.33	167.33	160.09	0
2025-02-17	167.33	167.33	167.33	167.33	160.09	0
2025-02-14	167.33	167.33	167.33	167.33	160.09	0
2025-02-13	167.33	167.33	167.33	167.33	160.09	0
2025-02-12	167.33	167.33	167.33	167.33	160.09	0

← NewerPage 7 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.