Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	256.90	257.02	256.90	256.96	218.17	5
2022-09-07	271.35	271.35	271.35	271.35	230.39	1
2022-09-02	270.49	270.49	270.49	270.49	229.66	15
2022-09-01	263.55	266.11	261.59	266.11	225.94	6
2022-08-31	268.67	269.17	268.32	268.33	227.82	1
2022-08-30	271.49	271.49	268.60	269.10	228.48	4
2022-08-26	284.22	284.22	280.39	280.39	238.06	1
2022-08-22	286.47	286.47	286.42	286.42	243.18	1
2022-08-17	296.56	296.56	296.37	296.37	251.63	15
2022-08-10	288.26	288.26	288.26	288.26	244.74	1
2022-08-08	282.05	283.52	282.05	283.52	240.72	1
2022-08-02	280.97	280.97	279.72	279.72	237.49	10
2022-07-29	285.38	285.38	284.33	284.33	241.40	701
2022-07-27	277.58	277.58	277.58	277.58	235.67	5
2022-07-20	267.45	267.47	267.45	267.47	227.09	1
2022-07-19	263.59	263.59	263.18	263.18	223.45	1
2022-07-07	266.48	268.68	266.48	268.68	228.12	1
2022-06-30	260.33	260.33	260.33	260.33	221.03	1
2022-06-24	260.34	260.34	260.34	260.34	219.17	3
2022-06-21	258.48	259.79	258.48	259.79	218.71	93
2022-06-16	253.46	253.59	253.46	253.59	213.49	25
2022-06-14	257.43	257.43	257.43	257.43	216.72	1
2022-06-13	262.51	262.51	259.53	259.53	218.49	16
2022-06-08	282.65	282.65	279.37	279.37	235.19	188
2022-06-01	283.03	283.03	279.37	279.37	235.19	19
2022-05-23	279.97	279.97	279.97	279.97	235.69	1
2022-05-10	294.01	294.55	289.32	289.32	243.57	9
2022-04-27	348.46	348.46	348.46	348.46	293.36	17
2022-04-21	358.00	362.29	358.00	362.29	305.00	110
2022-04-20	351.93	351.93	351.93	351.93	296.27	1
2022-04-12	346.48	346.76	345.46	345.46	290.83	1
2022-03-29	350.46	350.46	350.46	350.46	293.19	6
2022-03-16	339.02	339.02	338.94	338.94	283.55	7
2022-03-15	339.18	339.18	339.18	339.18	283.75	4
2022-02-28	318.73	319.05	316.72	317.60	265.70	5
2022-02-25	320.40	320.40	320.40	320.40	268.04	5
2022-02-24	307.89	308.28	307.89	308.17	257.81	12
2022-02-15	319.10	319.10	319.10	319.10	266.95	4
2022-02-10	327.29	327.32	327.29	327.32	273.83	6
2022-02-07	328.01	328.38	328.01	328.38	274.72	1
2022-02-03	330.00	331.00	330.00	331.00	276.91	1
2022-02-01	332.50	334.01	332.50	334.00	279.42	75
2022-01-31	330.47	330.53	330.17	330.17	276.21	4
2022-01-27	324.98	324.98	324.98	324.98	271.87	15
2022-01-26	334.32	334.32	334.32	334.32	279.69	8
2022-01-25	325.51	325.51	325.07	325.07	271.95	27
2022-01-24	328.12	328.12	326.83	326.83	273.42	92
2022-01-18	343.63	343.67	338.72	338.72	283.37	1
2022-01-12	344.23	344.23	344.23	344.23	287.98	14
2022-01-10	343.99	344.28	343.99	344.28	288.02	11
2021-12-22	343.35	343.39	342.76	343.02	285.22	417
2021-12-21	340.75	341.14	340.75	341.14	283.66	218
2021-12-16	342.98	342.98	342.98	342.98	285.19	13
2021-12-09	345.10	345.10	345.10	345.10	286.95	600
2021-12-08	349.39	349.39	349.23	349.27	290.42	5
2021-12-01	344.30	344.30	335.85	335.85	279.26	24
2021-11-29	345.10	345.10	345.10	345.10	286.95	9
2021-11-26	340.69	340.69	340.69	340.69	283.28	5,133
2021-11-23	343.55	349.45	343.55	349.45	290.57	1
2021-11-17	345.65	345.65	338.20	338.20	281.21	17,376

← NewerPage 17 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.