Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	181.05	181.05	175.28	176.29	167.70	11
2024-11-08	168.92	168.92	168.92	168.92	160.69	0
2024-11-07	168.92	168.92	168.92	168.92	160.69	32
2024-11-06	161.92	161.92	161.92	161.92	154.03	0
2024-11-05	161.92	161.92	161.92	161.92	154.03	0
2024-11-04	161.92	161.92	161.92	161.92	154.03	2
2024-11-01	165.12	165.12	165.12	165.12	157.07	1
2024-10-31	169.80	169.80	169.80	169.80	161.52	0
2024-10-30	169.80	169.80	169.80	169.80	161.52	0
2024-10-29	169.80	169.80	169.80	169.80	161.52	0
2024-10-28	169.80	169.80	169.80	169.80	161.52	0
2024-10-25	169.80	169.80	169.80	169.80	161.52	0
2024-10-24	169.80	169.80	169.80	169.80	161.52	0
2024-10-23	169.80	169.80	169.80	169.80	161.52	0
2024-10-22	169.80	169.80	169.80	169.80	161.52	0
2024-10-21	169.80	169.80	169.80	169.80	161.52	0
2024-10-18	169.80	169.80	169.80	169.80	161.52	5
2024-10-17	167.79	167.79	167.79	167.79	159.61	0
2024-10-16	167.79	167.79	167.79	167.79	159.61	3
2024-10-15	162.25	162.25	162.25	162.25	154.34	0
2024-10-14	161.95	162.25	161.95	162.25	154.34	200
2024-10-11	160.32	160.32	160.32	160.32	152.51	0
2024-10-10	160.32	160.32	160.32	160.32	152.51	0
2024-10-09	160.32	160.32	160.32	160.32	152.51	0
2024-10-08	160.32	160.32	160.32	160.32	152.51	0
2024-10-07	160.32	160.32	160.32	160.32	152.51	0
2024-10-04	160.32	160.32	160.32	160.32	152.51	0
2024-10-03	160.32	160.32	160.32	160.32	152.51	0
2024-10-02	160.32	160.32	160.32	160.32	152.51	0
2024-10-01	160.32	160.32	160.32	160.32	152.51	0
2024-09-30	161.12	161.15	160.32	160.32	152.51	206
2024-09-27	171.36	171.36	171.36	171.36	163.01	0
2024-09-26	171.36	171.36	171.36	171.36	163.01	0
2024-09-25	171.36	171.36	171.36	171.36	162.12	0
2024-09-24	171.36	171.36	171.36	171.36	162.12	0
2024-09-23	171.36	171.36	171.36	171.36	162.12	10
2024-09-20	172.04	172.04	172.04	172.04	162.76	0
2024-09-19	172.04	172.04	172.04	172.04	162.76	5
2024-09-18	173.23	173.23	173.23	173.23	163.89	0
2024-09-17	173.23	173.23	173.23	173.23	163.89	0
2024-09-16	173.23	173.23	173.23	173.23	163.89	1
2024-09-13	172.38	172.38	172.38	172.38	163.08	0
2024-09-12	172.38	172.38	172.38	172.38	163.08	0
2024-09-11	172.38	172.38	172.38	172.38	163.08	0
2024-09-10	170.85	172.38	170.85	172.38	163.08	227
2024-09-09	168.00	168.00	168.00	168.00	158.94	0
2024-09-06	168.00	168.00	168.00	168.00	158.94	1
2024-09-05	169.70	169.70	169.70	169.70	160.55	0
2024-09-04	157.30	169.70	157.30	169.70	160.55	12
2024-09-03	160.50	160.50	160.50	160.50	151.85	0
2024-09-02	160.50	160.50	160.50	160.50	151.85	0
2024-08-30	160.50	160.50	160.50	160.50	151.85	0
2024-08-29	160.50	160.50	160.50	160.50	151.85	0
2024-08-28	160.50	160.50	160.50	160.50	151.85	0
2024-08-27	160.50	160.50	160.50	160.50	151.85	0
2024-08-26	160.50	160.50	160.50	160.50	151.85	9,317
2024-08-23	157.92	157.92	157.92	157.92	149.40	0
2024-08-22	157.92	157.92	157.92	157.92	149.40	0
2024-08-21	157.92	157.92	157.92	157.92	149.40	10
2024-08-20	156.00	156.00	156.00	156.00	147.59	0

← NewerPage 9 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.