Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	235.77	237.35	235.77	237.35	209.93	9
2023-07-03	234.68	236.85	234.68	236.85	209.48	42
2023-06-30	235.80	235.93	233.88	233.88	206.86	40
2023-06-29	228.56	229.78	228.56	229.63	203.10	220
2023-06-28	231.08	232.53	228.83	232.53	203.63	220
2023-06-27	227.95	230.00	227.95	229.93	201.35	101
2023-06-26	221.00	226.43	221.00	226.43	198.28	6
2023-06-23	222.80	224.35	219.99	220.80	193.35	84
2023-06-22	227.11	227.11	225.30	225.30	197.29	38
2023-06-21	231.35	233.52	231.22	233.01	204.04	132
2023-06-20	234.49	236.16	234.49	236.16	206.80	122
2023-06-19	236.43	236.43	236.43	236.43	207.04	11
2023-06-16	236.47	237.42	236.47	237.06	207.59	14
2023-06-15	231.95	233.85	231.95	232.41	203.52	136
2023-06-14	235.46	235.61	235.25	235.61	206.32	92
2023-06-13	230.83	232.60	230.83	232.60	203.69	32
2023-06-12	235.00	235.00	232.37	233.28	204.28	166
2023-06-09	235.00	235.00	232.80	234.66	205.49	21
2023-06-08	229.68	229.68	228.47	228.81	200.37	41
2023-06-07	229.49	230.72	229.49	230.72	202.04	17
2023-06-06	226.21	226.21	224.29	225.03	197.06	97
2023-06-05	226.00	227.16	226.00	227.16	198.92	66
2023-06-02	222.22	228.33	222.06	228.33	199.95	174
2023-06-01	215.38	218.75	213.39	218.75	191.56	107
2023-05-31	214.95	216.26	214.43	215.70	188.89	75
2023-05-30	211.41	213.28	211.41	212.60	186.17	38
2023-05-26	206.28	208.03	204.82	208.03	182.17	45
2023-05-25	209.05	210.32	208.12	210.32	184.18	54
2023-05-24	210.79	210.79	209.40	209.40	183.37	15
2023-05-23	211.15	214.03	211.15	213.52	186.97	52
2023-05-22	209.75	210.20	209.36	210.20	184.07	16
2023-05-19	211.75	212.77	209.93	209.93	183.83	25
2023-05-18	209.65	211.64	209.12	209.12	183.12	44
2023-05-17	209.63	210.60	208.51	210.60	184.42	15
2023-05-16	214.27	214.27	210.87	211.49	185.20	82
2023-05-15	213.79	213.95	212.63	213.10	186.61	27
2023-05-12	216.98	217.73	213.84	213.90	187.31	2,989
2023-05-11	215.41	216.32	214.89	216.32	189.43	27
2023-05-10	217.48	217.48	216.18	216.23	189.35	2
2023-05-05	218.08	218.08	218.08	218.08	190.97	18
2023-05-04	216.51	218.40	214.78	218.40	191.25	44
2023-05-03	219.40	219.40	218.25	218.25	191.12	17
2023-05-02	219.71	219.71	215.99	215.99	189.14	38
2023-04-28	214.00	220.79	213.42	220.79	193.34	61
2023-04-27	209.83	211.12	209.83	211.12	184.88	6
2023-04-26	207.96	208.66	207.20	207.20	181.44	1
2023-04-25	211.33	211.33	208.47	208.61	182.67	49
2023-04-24	213.90	213.90	209.42	210.59	184.41	171
2023-04-21	212.86	213.00	211.54	211.54	185.24	376
2023-04-20	214.69	215.35	212.80	212.94	186.47	119
2023-04-19	210.72	213.21	210.72	213.21	186.70	24
2023-04-18	212.77	212.77	211.76	211.76	185.43	9
2023-04-17	205.48	205.48	205.48	205.48	179.94	393
2023-04-14	211.52	211.52	205.88	206.84	181.12	943
2023-04-13	209.97	210.60	208.86	208.91	182.94	622
2023-04-12	214.46	214.88	214.46	214.88	188.17	556
2023-04-11	210.40	211.33	209.66	211.33	185.06	42
2023-04-06	211.00	211.00	208.78	208.95	182.98	20
2023-04-05	208.00	209.28	208.00	209.28	183.26	15
2023-04-04	209.54	209.54	206.94	206.94	181.22	26

← NewerPage 14 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.