Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	212.83	212.83	209.34	209.34	181.22	1
2022-12-30	212.05	212.38	211.47	212.38	183.85	3
2022-12-28	211.86	212.81	211.86	212.81	182.32	3
2022-12-23	208.34	211.00	208.26	210.31	180.17	16
2022-12-22	208.38	209.89	208.38	209.89	179.81	101
2022-12-21	208.82	210.21	208.82	210.21	180.09	1
2022-12-20	206.27	206.75	205.98	206.75	177.12	26
2022-12-19	211.40	211.40	209.25	209.25	179.27	2
2022-12-16	213.22	214.73	211.79	211.79	181.44	143
2022-12-15	219.69	219.77	217.37	219.77	188.28	1,092
2022-12-14	225.19	226.43	224.77	224.77	192.56	7
2022-12-13	225.07	225.47	220.72	221.47	189.73	130
2022-12-12	214.58	215.19	214.13	215.19	184.35	169
2022-12-09	214.27	215.62	214.27	215.62	184.72	4
2022-12-08	216.45	216.45	215.44	215.44	184.57	2
2022-12-07	211.09	212.58	211.09	212.58	182.11	7
2022-12-06	215.34	215.34	211.89	211.95	181.57	102
2022-12-05	216.49	216.93	214.85	214.85	184.06	54
2022-12-02	217.56	219.46	217.56	218.77	187.42	11
2022-12-01	221.70	221.70	218.12	218.12	186.86	192
2022-11-30	214.84	214.84	214.84	214.84	184.05	1
2022-11-29	211.50	211.50	211.50	211.50	181.19	2
2022-11-28	212.44	212.96	210.12	210.12	180.01	2
2022-11-25	212.25	212.61	212.25	212.61	182.14	474
2022-11-23	210.97	210.97	210.97	210.97	180.74	100
2022-11-22	214.04	214.04	212.33	212.33	181.90	1,366
2022-11-21	210.83	211.24	210.83	211.24	180.97	4
2022-11-18	211.30	211.30	211.30	211.30	181.02	5
2022-11-16	212.12	214.01	212.10	214.01	183.34	13
2022-11-15	210.04	210.04	210.04	210.04	179.94	1
2022-11-14	214.00	214.00	213.67	213.67	183.05	1
2022-11-11	218.69	219.12	217.24	217.24	186.11	21
2022-11-10	214.96	216.71	214.49	216.55	185.52	265
2022-11-09	209.35	209.35	209.35	209.35	179.35	3
2022-11-08	210.17	210.17	209.19	209.56	179.53	93
2022-11-07	214.87	214.87	210.28	211.05	180.81	128
2022-11-04	215.19	217.33	211.16	211.93	181.56	138
2022-11-03	216.32	216.32	212.09	212.28	181.86	1,164
2022-11-02	218.35	223.24	218.35	223.19	191.21	56
2022-11-01	223.36	223.36	221.39	221.39	189.66	4
2022-10-31	221.86	223.18	221.86	222.19	190.35	475
2022-10-28	218.97	219.88	218.97	219.88	188.37	119
2022-10-27	225.69	227.21	223.10	223.10	191.13	61
2022-10-25	230.12	233.93	230.12	233.93	200.41	1
2022-10-24	228.36	228.36	227.04	227.57	194.96	1
2022-10-21	227.46	227.91	227.34	227.34	194.76	49
2022-10-20	227.93	227.93	227.38	227.38	194.80	161
2022-10-19	227.18	227.18	227.02	227.02	194.48	1
2022-10-14	232.62	232.62	224.13	224.13	192.01	181
2022-10-13	218.83	218.83	218.83	218.83	187.47	10
2022-10-12	226.85	226.85	226.85	226.85	194.34	1,590
2022-10-07	223.43	228.69	223.43	223.51	191.48	1,624
2022-10-06	234.93	234.93	234.93	234.93	201.26	110
2022-10-05	238.89	239.43	238.32	238.32	204.17	74
2022-10-04	248.39	249.44	246.37	246.53	211.20	195
2022-10-03	247.44	247.44	243.06	245.95	210.71	7
2022-09-27	242.44	242.44	239.45	240.98	204.60	1,938
2022-09-26	240.80	240.80	240.80	240.80	204.45	25
2022-09-22	247.63	247.63	245.67	245.67	208.58	2,325
2022-09-21	251.10	251.10	251.10	251.10	213.19	1,316

← NewerPage 16 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.