Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-10	239.44	247.89	239.44	243.47	222.02	3
2024-04-09	246.11	247.67	242.30	246.83	225.08	27
2024-04-08	243.84	244.76	239.01	243.69	222.22	309
2024-04-05	235.69	238.69	233.25	238.69	217.66	18
2024-04-04	240.89	242.80	240.68	240.88	219.66	4
2024-04-03	234.72	236.44	233.70	236.44	215.61	10
2024-04-02	235.42	235.55	235.26	235.26	214.53	1
2024-03-28	244.10	245.03	239.02	244.49	222.95	166
2024-03-27	239.37	240.68	235.76	239.28	218.20	7
2024-03-26	236.11	239.68	236.11	239.21	215.90	4
2024-03-25	241.39	243.04	238.89	238.93	215.65	112
2024-03-22	244.01	246.07	240.78	242.16	218.56	61
2024-03-21	242.93	244.19	241.06	241.68	218.13	316
2024-03-20	235.72	240.42	234.08	240.42	216.99	50
2024-03-19	238.21	239.48	236.50	236.50	213.45	23
2024-03-18	239.07	240.92	238.01	238.90	215.62	135
2024-03-15	233.51	237.70	233.51	236.44	213.40	59
2024-03-14	241.85	241.85	237.79	237.81	214.63	133
2024-03-13	238.93	243.15	238.93	240.64	217.19	9
2024-03-12	240.55	243.71	238.66	240.82	217.35	17
2024-03-11	246.14	246.63	243.22	244.42	220.60	5
2024-03-08	245.05	245.65	243.16	245.37	221.46	254
2024-03-07	243.24	244.56	241.55	243.62	219.88	247
2024-03-06	244.58	245.42	241.35	242.55	218.91	5
2024-03-05	243.50	245.18	241.56	244.11	220.32	5
2024-03-04	235.39	239.98	234.35	239.98	216.59	8
2024-03-01	232.32	232.94	227.12	231.87	209.27	1,765
2024-02-29	230.83	233.10	230.62	231.98	209.37	115
2024-02-28	227.48	231.41	224.86	231.41	208.86	7
2024-02-27	226.44	229.11	226.10	227.53	205.36	7,593
2024-02-26	228.62	229.13	225.82	225.82	203.81	5
2024-02-23	230.00	230.16	228.25	229.21	206.88	66
2024-02-22	233.99	234.14	232.50	233.08	210.37	66
2024-02-21	234.07	235.83	234.07	235.74	212.77	66
2024-02-20	233.93	235.27	232.83	234.78	211.90	6
2024-02-16	234.62	234.99	231.10	234.95	212.05	3
2024-02-15	230.44	233.77	230.44	233.77	210.99	21
2024-02-14	226.67	228.07	225.29	227.83	205.63	40
2024-02-13	225.00	226.67	222.80	225.31	203.35	129
2024-02-12	231.86	231.86	229.37	229.97	207.56	127
2024-02-09	230.05	233.31	225.14	229.98	207.57	24
2024-02-08	226.83	229.39	226.13	227.25	205.10	157
2024-02-07	229.95	232.60	225.19	230.72	208.24	62
2024-02-06	231.25	232.98	229.01	232.98	210.28	1
2024-02-05	232.94	233.23	230.29	230.96	208.45	701
2024-02-02	234.52	235.81	233.69	234.01	211.20	129
2024-02-01	233.33	236.37	229.27	236.37	213.33	34
2024-01-31	236.68	237.77	234.14	237.50	214.35	126
2024-01-30	236.07	236.07	233.91	235.33	212.40	12
2024-01-29	235.54	237.90	235.54	236.99	213.89	1
2024-01-26	235.62	235.94	232.45	235.59	212.63	247
2024-01-25	236.75	237.81	234.48	235.28	212.35	247
2024-01-24	243.94	243.94	235.90	235.90	212.91	70
2024-01-23	238.93	245.31	237.01	237.17	214.06	231
2024-01-22	243.06	243.06	240.85	240.95	217.47	4
2024-01-19	237.81	240.79	237.81	240.79	217.32	30
2024-01-18	242.93	242.93	238.87	239.36	216.03	95
2024-01-17	244.55	247.53	239.96	240.53	217.09	342
2024-01-16	246.82	248.84	246.82	246.98	222.91	29,591
2024-01-12	251.67	251.67	248.48	250.45	226.04	252

← NewerPage 11 of 18 · 1,033 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.