Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	223.37	223.37	218.13	219.69	196.45	188
2023-10-12	222.59	222.59	219.70	219.70	196.46	8
2023-10-11	218.00	221.22	218.00	219.93	196.67	5
2023-10-10	218.97	221.18	217.76	219.58	196.35	101
2023-10-09	215.44	219.64	213.67	218.75	195.61	79
2023-10-06	211.87	216.17	209.13	216.13	193.27	43
2023-10-05	209.21	211.25	209.18	211.19	188.85	12
2023-10-04	207.53	208.96	207.53	208.96	186.86	102
2023-10-03	208.96	208.96	206.72	206.72	184.85	7
2023-10-02	213.53	213.53	209.67	209.67	187.49	68
2023-09-28	209.10	209.94	209.10	209.94	187.73	25
2023-09-27	215.44	215.44	211.77	211.89	187.41	934
2023-09-22	219.21	219.22	217.56	219.01	193.71	3
2023-09-21	222.09	222.09	220.48	220.48	195.01	125
2023-09-20	223.81	225.78	223.81	225.65	199.59	11
2023-09-19	223.16	223.16	223.16	223.16	197.38	35
2023-09-18	221.09	222.75	221.09	222.75	197.02	10
2023-09-15	224.60	224.84	224.60	224.84	198.87	85
2023-09-14	224.28	224.64	224.28	224.64	198.69	106
2023-09-13	225.49	225.72	223.18	223.18	197.40	161
2023-09-12	223.52	225.52	221.20	225.52	199.47	40
2023-09-11	224.45	224.65	222.27	224.65	198.70	5
2023-09-08	229.15	229.78	224.92	224.92	198.94	51
2023-09-06	236.79	236.79	235.10	235.10	207.94	481
2023-09-01	238.45	238.45	237.12	237.12	209.73	10
2023-08-31	239.33	239.33	238.84	238.84	211.25	15
2023-08-30	241.82	241.92	239.90	239.90	212.18	12
2023-08-29	236.99	237.64	236.80	237.64	210.18	161
2023-08-25	238.91	238.92	238.20	238.26	210.74	131
2023-08-24	239.49	240.65	239.15	239.15	211.52	64
2023-08-23	234.12	236.96	234.12	236.96	209.58	73
2023-08-22	234.26	234.28	234.20	234.28	207.22	1
2023-08-21	235.35	235.71	231.32	231.32	204.60	333
2023-08-18	235.28	237.43	235.28	237.42	209.99	163
2023-08-17	236.93	239.34	236.93	239.34	211.69	1
2023-08-16	238.65	238.68	238.39	238.39	210.85	1
2023-08-10	242.90	242.90	242.26	242.26	214.27	301
2023-08-09	240.71	240.71	240.71	240.71	212.90	1
2023-08-08	243.51	243.51	242.55	242.55	214.53	11
2023-08-04	244.75	247.58	244.66	246.44	217.97	82
2023-08-03	243.01	243.01	240.61	240.61	212.81	1
2023-08-02	243.73	245.12	242.14	243.34	215.23	454
2023-08-01	242.25	243.54	242.25	242.72	214.68	805
2023-07-31	242.21	244.99	242.21	244.99	216.69	18
2023-07-28	238.52	238.52	236.72	236.72	209.37	13
2023-07-27	238.02	238.52	233.33	234.29	207.22	176
2023-07-26	239.40	240.96	237.96	237.96	210.47	61
2023-07-25	242.72	242.72	240.64	240.64	212.84	170
2023-07-21	245.11	245.11	243.93	244.54	216.29	292
2023-07-20	240.88	241.71	238.93	241.54	213.64	568
2023-07-19	242.26	242.26	241.77	241.77	213.84	100
2023-07-18	239.42	239.59	238.31	239.47	211.80	6
2023-07-17	246.11	246.11	243.94	243.94	215.75	58
2023-07-14	243.00	244.25	242.99	244.25	216.03	49
2023-07-13	241.50	241.56	240.83	240.83	213.01	58
2023-07-12	243.57	243.57	241.63	242.48	214.47	158
2023-07-11	234.58	236.39	234.58	236.02	208.75	186
2023-07-10	232.44	232.44	232.25	232.25	205.42	37
2023-07-07	232.02	234.85	231.72	233.94	206.91	863
2023-07-06	229.32	235.06	229.32	235.06	207.91	245

← NewerPage 13 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.