Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	167.33	167.33	167.33	167.33	160.09	0
2025-02-10	167.33	167.33	167.33	167.33	160.09	0
2025-02-07	167.33	167.33	167.33	167.33	160.09	0
2025-02-06	167.33	167.33	167.33	167.33	160.09	0
2025-02-05	167.33	167.33	167.33	167.33	160.09	10
2025-02-04	163.64	163.64	163.64	163.64	156.56	0
2025-02-03	163.64	163.64	163.64	163.64	156.56	0
2025-01-31	163.64	163.64	163.64	163.64	156.56	0
2025-01-30	163.64	163.64	163.64	163.64	156.56	0
2025-01-29	163.64	163.64	163.64	163.64	156.56	1
2025-01-28	166.95	166.95	166.95	166.95	159.72	0
2025-01-27	166.95	166.95	166.95	166.95	159.72	4
2025-01-24	162.80	162.80	162.80	162.80	155.75	0
2025-01-23	160.00	163.11	160.00	162.80	155.75	12
2025-01-22	175.67	175.67	175.67	175.67	168.06	0
2025-01-21	175.67	175.67	175.67	175.67	168.06	0
2025-01-20	175.67	175.67	175.67	175.67	168.06	0
2025-01-17	175.67	175.67	175.67	175.67	168.06	0
2025-01-16	175.67	175.67	175.67	175.67	168.06	0
2025-01-15	175.67	175.67	175.67	175.67	168.06	0
2025-01-14	175.67	175.67	175.67	175.67	168.06	0
2025-01-13	175.67	175.67	175.67	175.67	168.06	0
2025-01-10	175.67	175.67	175.67	175.67	168.06	0
2025-01-09	175.67	175.67	175.67	175.67	168.06	0
2025-01-08	175.67	175.67	175.67	175.67	168.06	0
2025-01-07	175.67	175.67	175.67	175.67	168.06	0
2025-01-06	175.67	175.67	175.67	175.67	168.06	0
2025-01-03	175.67	175.67	175.67	175.67	168.06	0
2025-01-02	175.67	175.67	175.67	175.67	168.06	0
2024-12-30	175.67	175.67	175.67	175.67	168.06	0
2024-12-27	175.67	175.67	175.67	175.67	168.06	0
2024-12-26	175.67	175.67	175.67	175.67	167.11	0
2024-12-23	175.67	175.67	175.67	175.67	167.11	0
2024-12-20	175.67	175.67	175.67	175.67	167.11	0
2024-12-19	175.67	175.67	175.67	175.67	167.11	10
2024-12-18	180.44	180.44	180.44	180.44	171.65	0
2024-12-17	180.44	180.44	180.44	180.44	171.65	0
2024-12-16	180.44	180.44	180.44	180.44	171.65	0
2024-12-13	180.44	180.44	180.44	180.44	171.65	0
2024-12-12	180.44	180.44	180.44	180.44	171.65	0
2024-12-11	180.44	180.44	180.44	180.44	171.65	0
2024-12-10	180.44	180.44	180.44	180.44	171.65	10
2024-12-09	180.00	180.00	180.00	180.00	171.23	15
2024-12-06	180.50	180.50	180.50	180.50	171.70	18
2024-12-05	192.85	192.85	192.85	192.85	183.45	0
2024-12-04	192.85	192.85	192.85	192.85	183.45	0
2024-12-03	192.85	192.85	192.85	192.85	183.45	0
2024-12-02	192.85	192.85	192.85	192.85	183.45	1
2024-11-29	189.02	189.02	189.02	189.02	179.81	0
2024-11-28	189.02	189.02	189.02	189.02	179.81	3
2024-11-27	183.60	184.68	183.60	184.68	175.68	7
2024-11-26	179.08	179.08	179.08	179.08	170.35	0
2024-11-25	179.08	179.08	179.08	179.08	170.35	0
2024-11-22	179.08	179.08	179.08	179.08	170.35	1
2024-11-21	175.95	175.95	175.95	175.95	167.37	0
2024-11-19	175.95	175.95	175.95	175.95	167.37	0
2024-11-18	175.95	175.95	175.95	175.95	167.37	3
2024-11-14	176.29	176.29	176.29	176.29	167.70	0
2024-11-13	176.29	176.29	176.29	176.29	167.70	11
2024-11-12	176.29	176.29	176.29	176.29	167.70	0

← NewerPage 8 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.