Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-09	273.94	275.42	271.64	275.42	253.44	159
2024-07-08	271.05	272.82	271.05	272.35	250.61	26
2024-07-05	269.40	272.34	268.88	272.34	250.60	459
2024-07-03	271.94	272.15	269.56	269.56	248.04	62
2024-07-02	273.71	277.79	272.94	273.76	251.91	4
2024-07-01	272.12	272.87	269.55	271.68	250.00	54
2024-06-28	277.37	277.37	270.50	270.50	248.91	225
2024-06-27	272.56	275.59	271.65	271.65	247.71	129
2024-06-26	276.39	276.39	269.33	275.16	250.92	162
2024-06-25	279.15	279.15	274.43	276.58	252.21	9
2024-06-24	277.32	282.20	277.32	280.35	255.65	95
2024-06-21	281.20	286.52	277.22	278.30	253.78	22
2024-06-20	284.72	286.08	277.90	279.00	254.42	179
2024-06-18	281.22	283.90	281.06	283.56	258.57	290
2024-06-17	277.74	280.61	275.93	280.61	255.88	48
2024-06-14	277.11	278.02	277.11	278.02	253.52	10
2024-06-13	273.11	273.11	271.77	272.63	248.61	234
2024-06-12	271.06	273.40	269.37	271.70	247.76	51
2024-06-11	268.36	269.08	265.99	267.85	244.25	187
2024-06-10	268.07	272.13	263.44	271.75	247.81	12,137
2024-06-07	265.33	267.99	265.33	267.99	244.38	252
2024-06-06	268.00	269.02	266.14	269.02	245.32	35
2024-06-05	262.55	267.32	261.03	266.92	243.40	102
2024-06-04	258.63	264.54	258.63	264.20	240.92	7,076
2024-06-03	262.34	262.53	258.90	258.91	236.10	10
2024-05-31	258.74	259.20	253.14	258.11	235.37	235
2024-05-30	255.30	255.87	253.59	254.71	232.27	7
2024-05-29	251.18	254.52	248.69	251.03	228.91	3
2024-05-28	260.49	262.08	257.80	257.98	235.25	20
2024-05-24	255.96	261.73	255.96	258.76	235.96	12
2024-05-23	260.81	264.12	259.94	259.94	237.04	271
2024-05-22	264.34	266.31	263.09	264.13	240.86	3,221
2024-05-21	263.92	264.06	261.75	263.55	240.33	24
2024-05-20	264.01	266.94	262.76	262.95	239.78	55
2024-05-17	267.83	267.83	264.55	265.27	241.90	9
2024-05-16	266.92	267.65	265.63	266.46	242.98	113
2024-05-15	268.00	268.51	265.64	265.64	242.23	77
2024-05-14	260.33	263.01	260.33	261.35	238.32	15
2024-05-13	260.21	261.33	257.75	260.16	237.23	48
2024-05-10	258.12	263.72	257.70	257.99	235.26	140
2024-05-09	255.79	258.03	253.94	258.01	235.28	7,564
2024-05-08	257.63	257.63	254.38	254.64	232.20	9
2024-05-07	258.00	260.58	256.13	257.19	234.53	7
2024-05-03	251.96	256.23	249.37	249.45	227.47	282
2024-05-02	248.39	249.28	245.39	249.28	227.32	420
2024-05-01	247.13	247.69	236.27	244.13	222.62	378
2024-04-30	247.22	248.41	244.92	247.87	226.03	38
2024-04-29	247.13	249.20	246.92	248.21	226.34	24,241
2024-04-26	248.00	252.12	248.00	250.73	228.64	26
2024-04-25	245.25	246.79	244.72	246.79	225.04	7
2024-04-24	241.12	247.50	240.70	247.50	225.69	2,350
2024-04-23	239.41	242.79	238.29	242.79	221.40	2
2024-04-22	235.03	239.78	235.03	239.78	218.65	4
2024-04-19	236.22	236.91	235.69	236.17	215.36	42
2024-04-18	229.51	234.20	229.51	233.02	212.49	21
2024-04-17	231.45	234.25	231.45	234.20	213.56	78
2024-04-16	233.12	233.58	231.98	233.16	212.62	125
2024-04-15	243.67	243.67	236.00	236.00	215.21	65
2024-04-12	244.97	244.97	239.28	239.28	218.20	224
2024-04-11	245.75	247.53	242.04	245.05	223.46	6

← NewerPage 10 of 18 · 1,031 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.