Essex Property Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 0 |
| 2026-10-14 | 136.27 | 136.27 | 135.80 | 135.80 | 135.80 | 9 |
| 2026-10-13 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0 |
| 2026-10-12 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0 |
| 2026-10-09 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0 |
| 2026-10-08 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0 |
| 2026-10-07 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0 |
| 2026-10-06 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0 |
| 2026-10-05 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0 |
| 2026-10-02 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0 |
| 2026-10-01 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0 |
| 2026-09-30 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0 |
| 2026-09-29 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0 |
| 2026-09-28 | 140.84 | 140.84 | 140.84 | 140.84 | 139.92 | 0 |
| 2026-09-25 | 140.84 | 140.84 | 140.84 | 140.84 | 139.92 | 0 |
| 2026-09-24 | 140.84 | 140.84 | 140.84 | 140.84 | 139.92 | 0 |
| 2026-09-23 | 140.84 | 140.84 | 140.84 | 140.84 | 139.92 | 0 |
| 2026-09-22 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 10 |
| 2026-09-21 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | 1 |
| 2026-09-18 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | 0 |
| 2026-09-17 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | 0 |
| 2026-09-16 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | 0 |
| 2026-09-15 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | 0 |
| 2026-09-14 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | 50 |
| 2026-09-11 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0 |
| 2026-09-10 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0 |
| 2026-09-09 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0 |
| 2026-09-08 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0 |
| 2026-09-07 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0 |
| 2026-09-04 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0 |
| 2026-09-03 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0 |
| 2026-09-02 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0 |
| 2026-09-01 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0 |
| 2026-08-31 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 6 |
| 2026-08-28 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0 |
| 2026-08-27 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0 |
| 2026-08-26 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0 |
| 2026-08-25 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0 |
| 2026-08-24 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0 |
| 2026-08-21 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0 |
| 2026-08-20 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0 |
| 2026-08-19 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0 |
| 2026-08-18 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0 |
| 2026-08-17 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0 |
| 2026-08-14 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0 |
| 2026-08-13 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 1 |
| 2026-08-12 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 0 |
| 2026-08-11 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 1 |
| 2026-08-10 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 0 |
| 2026-08-07 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 0 |
| 2026-08-06 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 0 |
| 2026-08-05 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 0 |
| 2026-08-04 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 0 |
| 2026-08-03 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 0 |
| 2026-07-31 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 0 |
| 2026-07-30 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 0 |
| 2026-07-29 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 0 |
| 2026-07-28 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 0 |
| 2026-07-27 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 0 |
| 2026-07-24 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 1 |
Page 1 of 21 · 1,248 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.