Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	291.00	300.32	290.49	293.52	290.73	35
2026-07-21	295.78	295.78	291.24	295.14	292.33	6
2026-07-20	295.85	295.85	290.09	293.20	290.41	10
2026-07-17	292.96	303.28	291.40	291.40	288.63	23
2026-07-16	297.68	300.53	291.80	298.07	295.23	13
2026-07-15	299.04	301.96	294.91	294.91	292.10	19
2026-07-14	299.26	299.26	295.93	296.97	294.14	440
2026-07-13	290.16	299.23	290.16	297.24	294.41	189
2026-07-10	292.81	296.03	291.03	291.03	288.26	6
2026-07-09	295.36	296.62	287.54	293.04	290.25	8
2026-07-08	299.31	299.31	292.06	295.41	292.60	5
2026-07-07	297.93	303.36	292.74	300.40	297.54	11
2026-07-06	287.97	301.31	287.97	297.34	294.51	8
2026-07-02	286.39	297.39	286.39	295.92	293.10	4
2026-07-01	297.43	300.00	288.03	296.62	293.80	10
2026-06-30	287.52	294.06	287.52	293.48	290.69	7
2026-06-29	300.02	300.02	291.25	293.09	287.73	9
2026-06-26	289.51	293.00	286.09	291.90	286.57	178
2026-06-25	283.92	287.79	278.30	283.27	278.10	171
2026-06-24	282.59	285.00	275.53	279.69	274.58	13
2026-06-23	278.30	279.19	275.82	278.42	273.33	1
2026-06-22	274.13	283.41	271.66	276.90	271.84	9
2026-06-18	277.87	277.87	272.92	276.69	271.64	3
2026-06-17	285.99	286.45	275.94	275.94	270.90	13
2026-06-16	283.63	283.63	279.79	280.11	274.99	2
2026-06-15	292.67	292.67	280.01	281.29	276.15	81
2026-06-12	283.83	285.74	281.29	283.33	278.15	26
2026-06-11	281.94	286.92	280.87	280.87	275.74	5
2026-06-10	288.32	288.32	279.75	286.70	281.46	38
2026-06-09	284.87	286.00	277.00	284.62	279.42	9
2026-06-08	276.06	287.71	276.06	283.26	278.09	14
2026-06-05	285.00	290.00	284.29	287.26	282.01	5
2026-06-04	278.80	283.85	278.80	281.96	276.81	5
2026-06-03	278.39	279.99	275.03	278.17	273.09	14
2026-06-02	279.99	279.99	275.98	276.95	271.89	3
2026-06-01	275.44	280.55	267.23	280.55	275.43	3,059
2026-05-29	275.89	278.88	273.00	275.06	270.04	31
2026-05-28	283.46	283.46	273.20	275.28	270.25	19
2026-05-27	275.24	282.98	273.17	278.81	273.72	996
2026-05-26	277.96	281.20	269.54	276.79	271.73	12
2026-05-22	281.60	281.60	273.29	275.30	270.27	7
2026-05-21	276.00	276.00	269.51	271.81	266.84	3
2026-05-20	276.28	276.28	270.38	274.81	269.79	4
2026-05-19	272.50	273.48	269.24	272.19	267.22	5
2026-05-18	256.64	272.92	256.64	272.04	267.07	40
2026-05-15	264.63	273.17	264.63	265.60	260.75	16
2026-05-14	275.91	275.91	267.38	270.77	265.82	12
2026-05-13	269.80	272.00	264.07	269.38	264.46	3
2026-05-12	271.35	271.35	264.07	267.98	263.08	6
2026-05-11	270.72	270.72	261.76	266.77	261.90	8
2026-05-08	264.95	267.55	260.01	266.32	261.46	35
2026-05-07	267.09	270.80	264.02	266.90	262.02	103
2026-05-06	268.51	270.91	264.34	267.96	263.07	25
2026-05-05	263.43	270.86	263.43	268.53	263.62	5
2026-05-01	263.30	266.89	259.87	262.93	258.13	15
2026-04-30	266.19	268.83	258.25	260.44	255.68	11
2026-04-29	269.09	269.30	259.54	265.04	260.20	1,531
2026-04-28	259.99	266.42	257.63	266.42	261.55	21
2026-04-27	246.81	264.67	246.81	258.33	253.61	23
2026-04-24	256.40	259.99	252.13	255.15	250.49	6

← NewerPage 2 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.