Essex Property Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 268.08 | 271.30 | 266.72 | 269.03 | 269.03 | 25 |
| 2026-10-15 | 269.37 | 275.67 | 268.09 | 271.56 | 271.56 | 24 |
| 2026-10-14 | 274.43 | 274.43 | 269.31 | 269.31 | 269.31 | 47 |
| 2026-10-13 | 274.06 | 274.06 | 269.29 | 270.85 | 270.85 | 335 |
| 2026-10-12 | 270.02 | 273.25 | 270.02 | 271.17 | 271.17 | 158 |
| 2026-10-09 | 271.75 | 273.13 | 268.84 | 273.13 | 273.13 | 3 |
| 2026-10-08 | 262.75 | 270.87 | 262.75 | 270.26 | 270.26 | 7 |
| 2026-10-07 | 273.19 | 273.19 | 269.10 | 269.43 | 269.43 | 7 |
| 2026-10-06 | 267.83 | 276.74 | 267.83 | 274.60 | 274.60 | 73 |
| 2026-10-05 | 270.79 | 270.98 | 266.83 | 269.72 | 269.72 | 4 |
| 2026-10-02 | 266.82 | 275.25 | 266.82 | 268.11 | 268.11 | 78 |
| 2026-10-01 | 272.19 | 272.19 | 266.98 | 268.29 | 268.29 | 34 |
| 2026-09-30 | 270.02 | 272.66 | 269.22 | 271.43 | 271.43 | 30 |
| 2026-09-29 | 275.78 | 277.36 | 271.44 | 272.23 | 269.64 | 219 |
| 2026-09-28 | 273.50 | 275.21 | 269.57 | 271.82 | 269.23 | 14 |
| 2026-09-25 | 270.70 | 275.94 | 269.04 | 270.01 | 267.44 | 5 |
| 2026-09-24 | 276.52 | 276.68 | 271.87 | 271.95 | 269.36 | 12 |
| 2026-09-23 | 274.76 | 277.55 | 268.17 | 273.81 | 271.21 | 46 |
| 2026-09-22 | 275.77 | 275.77 | 269.11 | 275.77 | 273.15 | 11 |
| 2026-09-21 | 270.10 | 276.29 | 264.87 | 270.74 | 268.16 | 4 |
| 2026-09-18 | 269.50 | 273.68 | 267.46 | 270.96 | 268.38 | 4 |
| 2026-09-17 | 270.07 | 274.97 | 270.07 | 272.28 | 269.69 | 3 |
| 2026-09-16 | 278.04 | 278.04 | 271.40 | 273.57 | 270.97 | 3 |
| 2026-09-15 | 274.96 | 278.05 | 274.20 | 275.93 | 273.30 | 64 |
| 2026-09-14 | 278.13 | 279.47 | 271.89 | 273.52 | 270.92 | 6 |
| 2026-09-11 | 274.84 | 277.66 | 272.10 | 273.67 | 271.07 | 4 |
| 2026-09-10 | 277.11 | 279.83 | 269.94 | 271.58 | 269.00 | 7 |
| 2026-09-09 | 277.23 | 279.44 | 271.40 | 273.76 | 271.16 | 87 |
| 2026-09-08 | 278.48 | 279.71 | 273.87 | 279.42 | 276.76 | 17 |
| 2026-09-04 | 282.62 | 282.62 | 274.95 | 279.65 | 276.99 | 92 |
| 2026-09-03 | 280.44 | 280.44 | 277.06 | 278.51 | 275.86 | 4 |
| 2026-09-02 | 281.09 | 281.09 | 274.44 | 277.62 | 274.98 | 19 |
| 2026-09-01 | 281.30 | 287.07 | 279.80 | 279.97 | 277.31 | 16 |
| 2026-08-28 | 278.18 | 285.16 | 278.18 | 282.73 | 280.04 | 3 |
| 2026-08-27 | 284.99 | 289.53 | 282.81 | 282.81 | 280.12 | 38 |
| 2026-08-26 | 290.02 | 294.99 | 288.46 | 289.74 | 286.98 | 1 |
| 2026-08-25 | 295.00 | 295.00 | 292.82 | 293.17 | 290.38 | 2 |
| 2026-08-24 | 286.69 | 293.96 | 286.69 | 291.03 | 288.26 | 431 |
| 2026-08-21 | 291.73 | 291.73 | 286.34 | 288.96 | 286.21 | 7 |
| 2026-08-20 | 284.49 | 291.49 | 284.49 | 289.14 | 286.39 | 11 |
| 2026-08-19 | 293.88 | 293.88 | 281.48 | 284.64 | 281.93 | 4 |
| 2026-08-18 | 283.91 | 286.69 | 278.44 | 286.69 | 283.96 | 10 |
| 2026-08-17 | 285.89 | 290.00 | 282.01 | 283.12 | 280.43 | 9 |
| 2026-08-14 | 297.26 | 297.26 | 285.09 | 287.72 | 284.98 | 7 |
| 2026-08-13 | 276.17 | 289.44 | 276.17 | 285.83 | 283.11 | 15 |
| 2026-08-12 | 286.71 | 287.53 | 278.95 | 282.14 | 279.46 | 9 |
| 2026-08-11 | 282.00 | 286.92 | 275.61 | 283.31 | 280.61 | 5 |
| 2026-08-10 | 286.78 | 290.27 | 281.71 | 282.23 | 279.54 | 9 |
| 2026-08-07 | 287.00 | 289.22 | 283.68 | 287.57 | 284.83 | 4 |
| 2026-08-06 | 285.73 | 295.00 | 282.39 | 285.85 | 283.13 | 3 |
| 2026-08-05 | 289.21 | 291.35 | 281.11 | 286.92 | 284.19 | 7 |
| 2026-08-04 | 286.84 | 291.10 | 282.21 | 284.53 | 281.82 | 165 |
| 2026-08-03 | 288.40 | 291.77 | 281.90 | 284.87 | 282.16 | 23 |
| 2026-07-31 | 287.38 | 287.38 | 279.55 | 284.60 | 281.89 | 20 |
| 2026-07-30 | 296.80 | 296.80 | 281.85 | 284.31 | 281.61 | 6 |
| 2026-07-29 | 295.97 | 297.36 | 292.01 | 297.18 | 294.35 | 4 |
| 2026-07-28 | 283.31 | 298.26 | 283.31 | 295.07 | 292.26 | 9 |
| 2026-07-27 | 298.71 | 298.71 | 292.03 | 292.35 | 289.57 | 7 |
| 2026-07-24 | 297.00 | 298.92 | 289.91 | 293.51 | 290.72 | 3 |
| 2026-07-23 | 290.23 | 295.35 | 288.58 | 294.52 | 291.72 | 3 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 2.5900 USD |
| 2026-06-30 | 2.5900 USD |
| 2026-03-31 | 2.5900 USD |
| 2026-01-02 | 2.5700 USD |
| 2025-09-30 | 2.5700 USD |
| 2025-06-30 | 2.5700 USD |
| 2025-03-31 | 2.5700 USD |
| 2025-01-02 | 2.4500 USD |
| 2024-09-30 | 2.4500 USD |
| 2024-06-28 | 2.4500 USD |
| 2024-03-27 | 2.4500 USD |
| 2023-12-29 | 2.3100 USD |
| 2023-09-28 | 2.3100 USD |
| 2023-06-29 | 2.3100 USD |
| 2023-03-30 | 2.3100 USD |
| 2022-12-30 | 2.2000 USD |
| 2022-09-29 | 2.2000 USD |
| 2022-06-29 | 2.2000 USD |
| 2022-03-30 | 2.2000 USD |
| 2021-12-31 | 2.0900 USD |
| 2021-09-29 | 2.0900 USD |
| 2021-06-29 | 2.0900 USD |
| 2021-03-30 | 2.0900 USD |
| 2020-12-31 | 2.0775 USD |
| 2020-09-29 | 2.0775 USD |
| 2020-06-29 | 2.0775 USD |
| 2020-03-30 | 2.0775 USD |
| 2019-12-31 | 1.9500 USD |
| 2019-09-27 | 1.9500 USD |
| 2019-06-27 | 1.9500 USD |
| 2019-03-28 | 1.9500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.