Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	210.72	210.88	208.68	210.88	184.67	4
2023-03-31	205.50	206.52	205.50	206.52	180.85	1
2023-03-30	204.43	205.19	204.43	205.12	179.62	14
2023-03-29	201.90	201.90	201.90	201.90	174.78	60
2023-03-28	198.67	201.09	198.67	200.91	173.92	21
2023-03-27	203.07	203.55	201.74	201.74	174.64	21
2023-03-24	196.03	196.54	195.84	196.54	170.14	42
2023-03-23	199.22	200.16	196.68	196.68	170.26	1,123
2023-03-22	203.00	204.79	201.98	201.98	174.85	6
2023-03-21	207.83	207.94	205.00	205.00	177.46	34
2023-03-20	206.50	207.92	206.50	207.92	179.99	8
2023-03-17	211.43	211.91	207.96	208.01	180.07	1,920
2023-03-16	211.28	214.04	209.99	213.35	184.69	2
2023-03-15	213.55	214.62	213.55	214.62	185.79	11
2023-03-13	210.26	215.54	209.51	215.54	186.59	48
2023-03-10	226.67	226.67	212.00	212.00	183.52	164
2023-03-09	231.90	232.33	229.68	229.68	198.83	165
2023-03-08	229.53	233.69	229.53	233.69	202.30	60
2023-03-07	234.83	234.83	227.80	227.80	197.20	392
2023-03-06	233.70	235.74	233.70	235.57	203.92	378
2023-03-03	229.10	229.47	228.89	229.47	198.65	919
2023-03-02	221.18	223.35	221.18	223.35	193.34	240
2023-03-01	224.66	224.69	221.25	221.25	191.53	306
2023-02-28	227.78	230.56	227.78	230.27	199.34	414
2023-02-27	229.46	232.22	227.90	228.80	198.07	21,195
2023-02-24	230.00	230.14	228.19	229.49	198.66	288
2023-02-23	233.34	233.94	230.70	230.70	199.71	182
2023-02-22	232.23	232.71	231.48	232.24	201.04	216
2023-02-21	235.01	235.01	232.39	232.39	201.18	66
2023-02-17	237.22	237.22	234.81	234.81	203.27	50
2023-02-16	236.44	238.33	236.44	238.33	206.32	275
2023-02-15	238.21	238.75	238.21	238.52	206.48	12
2023-02-14	236.47	238.85	236.47	237.62	205.70	210
2023-02-13	234.74	237.20	234.74	236.90	205.08	174
2023-02-10	235.55	235.97	234.42	235.97	204.27	89
2023-02-09	235.76	237.60	235.76	236.57	204.80	164
2023-02-08	230.36	231.38	228.31	231.03	199.99	281
2023-02-07	226.30	229.94	226.30	229.94	199.05	48
2023-02-06	225.92	226.90	225.92	225.97	195.62	214
2023-02-03	231.34	231.79	227.70	228.60	197.89	148
2023-02-02	232.40	237.98	232.40	237.98	206.01	62
2023-02-01	226.06	227.03	225.51	225.51	195.22	261
2023-01-31	220.75	223.89	220.75	223.89	193.82	4
2023-01-30	220.59	222.87	220.59	221.18	191.47	21,024
2023-01-27	220.13	220.46	218.83	220.46	190.85	8
2023-01-25	218.07	218.07	215.80	217.49	188.27	36
2023-01-24	217.81	218.66	217.62	218.66	189.28	123
2023-01-23	216.15	216.40	214.70	216.17	187.13	379
2023-01-20	214.12	214.40	213.63	214.20	185.43	363
2023-01-19	214.46	215.64	214.46	215.64	186.67	100
2023-01-18	220.05	220.05	215.89	215.89	186.89	150
2023-01-17	221.29	222.78	219.32	222.03	192.20	908
2023-01-13	220.12	220.12	219.62	219.62	190.12	38
2023-01-12	223.57	223.57	219.77	219.77	190.25	5
2023-01-11	218.36	219.39	218.36	219.39	189.92	12
2023-01-10	212.09	213.24	212.09	213.24	184.60	6
2023-01-09	216.36	217.53	214.78	214.78	185.93	5
2023-01-06	207.79	213.60	207.79	213.60	184.90	12
2023-01-05	209.90	209.90	206.05	207.07	179.25	23
2023-01-04	216.16	216.16	216.16	216.16	187.12	14

← NewerPage 15 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.