Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	244.53	248.02	244.53	248.02	223.85	8
2024-01-10	248.18	250.32	247.55	248.93	224.67	1,004
2024-01-09	246.14	248.17	244.39	248.17	223.99	190
2024-01-08	245.98	246.54	245.98	246.54	222.51	1
2024-01-05	240.64	243.88	240.64	243.88	220.12	25
2024-01-04	243.01	245.30	242.81	244.56	220.72	65
2024-01-03	247.17	248.63	243.23	244.09	220.30	153
2024-01-02	247.31	250.40	246.89	250.22	225.84	42
2023-12-29	248.49	250.41	248.36	249.40	225.10	63
2023-12-28	249.99	251.00	248.00	250.54	224.04	44
2023-12-27	248.66	248.66	248.66	248.66	222.36	11
2023-12-22	242.64	246.55	242.64	244.17	218.34	20
2023-12-21	241.06	243.39	238.96	239.97	214.59	4
2023-12-20	244.82	246.32	243.96	244.71	218.83	9
2023-12-19	246.48	248.45	244.99	245.05	219.13	211
2023-12-18	247.52	247.52	243.52	246.88	220.77	36
2023-12-15	247.83	247.83	241.81	242.54	216.89	129
2023-12-14	242.93	250.99	240.43	249.16	222.80	170
2023-12-13	228.85	232.28	227.45	231.82	207.30	49
2023-12-12	227.19	228.87	225.32	228.46	204.29	30
2023-12-11	224.05	226.88	224.05	226.45	202.50	598
2023-12-08	223.02	225.25	223.02	224.08	200.38	36
2023-12-07	222.16	225.73	222.16	225.53	201.67	10
2023-12-06	222.98	226.13	221.53	225.21	201.39	216
2023-12-05	222.05	222.05	219.38	219.95	196.68	324
2023-12-04	220.52	222.03	217.68	222.03	198.54	41
2023-12-01	214.50	220.72	212.95	219.55	196.33	37
2023-11-30	213.38	213.90	211.57	212.77	190.26	10
2023-11-29	213.19	216.60	212.23	212.59	190.10	8
2023-11-28	212.78	214.47	210.58	213.92	191.29	10
2023-11-27	213.22	213.99	212.35	213.21	190.66	115
2023-11-24	212.31	214.39	212.00	214.08	191.44	24
2023-11-22	215.37	215.56	211.89	212.81	190.30	56
2023-11-21	213.84	213.85	211.10	213.32	190.76	13
2023-11-20	209.68	213.68	209.31	213.68	191.08	11
2023-11-17	212.72	215.42	210.06	210.51	188.24	39
2023-11-16	216.98	216.98	211.99	213.39	190.82	108
2023-11-15	217.06	218.25	213.95	214.71	192.00	6
2023-11-14	212.89	217.87	210.69	214.04	191.40	4,362
2023-11-13	207.88	212.99	205.55	205.55	183.81	19
2023-11-10	207.62	210.70	207.62	210.40	188.14	3
2023-11-09	209.72	209.72	208.55	208.55	186.49	28
2023-11-08	210.34	210.51	209.12	209.12	187.00	42
2023-11-07	211.24	214.19	209.01	209.32	187.18	25
2023-11-06	217.26	217.86	210.33	210.87	188.56	8,135
2023-11-03	216.93	222.01	213.56	219.23	196.04	10
2023-11-02	211.71	212.36	208.57	210.40	188.14	22
2023-11-01	215.43	215.43	206.90	208.80	186.71	5
2023-10-31	209.51	215.30	208.74	213.04	190.51	39
2023-10-30	208.33	210.87	205.91	208.33	186.29	17
2023-10-27	210.95	215.70	203.85	205.35	183.63	5
2023-10-26	212.51	213.35	208.33	209.27	187.13	27
2023-10-25	212.82	214.27	210.34	211.38	189.02	155
2023-10-24	210.72	213.31	209.58	213.31	190.75	137
2023-10-23	211.63	212.16	206.97	210.64	188.36	19
2023-10-20	217.46	217.46	212.84	214.30	191.63	45
2023-10-19	212.75	216.87	212.75	216.49	193.59	11
2023-10-18	216.16	218.97	215.56	217.60	194.58	5
2023-10-17	219.03	220.32	216.32	218.63	195.50	11
2023-10-16	221.30	222.53	217.72	220.67	197.33	71

← NewerPage 12 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.