Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	254.94	255.06	250.98	254.70	250.05	3
2026-04-22	253.10	256.10	246.70	251.31	246.72	9
2026-04-21	259.99	259.99	254.28	254.72	250.07	4
2026-04-20	249.88	258.01	249.88	257.51	252.81	10
2026-04-17	239.00	255.19	239.00	254.67	250.02	2,011
2026-04-16	254.00	255.02	248.06	248.78	244.24	7
2026-04-15	252.98	252.98	248.31	251.87	247.27	5
2026-04-14	247.74	251.65	246.81	250.12	245.55	4
2026-04-13	247.62	251.77	246.34	248.17	243.64	8
2026-04-10	242.00	254.51	242.00	250.62	246.04	5
2026-04-09	251.90	256.94	249.85	251.79	247.19	466
2026-04-08	246.04	254.35	246.04	252.59	247.98	8
2026-04-07	248.45	250.30	246.36	249.63	245.07	18
2026-04-02	244.44	248.46	240.89	247.73	243.20	5
2026-04-01	242.28	244.37	240.54	244.37	239.91	155
2026-03-31	244.82	245.00	239.66	240.87	236.47	8
2026-03-30	239.59	245.00	232.88	243.20	236.21	807
2026-03-27	236.96	247.75	236.96	239.00	232.14	19
2026-03-26	242.14	245.28	241.00	244.48	237.46	15
2026-03-25	252.00	252.00	241.80	243.29	236.30	6
2026-03-24	245.05	245.05	240.01	244.36	237.34	4
2026-03-23	240.19	247.59	234.19	245.76	238.70	601
2026-03-20	248.10	248.10	242.72	243.03	236.05	13
2026-03-19	245.77	250.03	241.60	245.32	238.27	7
2026-03-18	252.48	253.50	245.77	247.54	240.43	9
2026-03-17	256.29	256.29	249.09	251.95	244.71	8
2026-03-16	249.95	254.94	248.37	249.89	242.71	6
2026-03-13	253.89	256.97	250.24	251.23	244.01	8
2026-03-12	251.15	253.96	247.50	253.46	246.18	8
2026-03-11	254.52	255.99	248.17	248.71	241.57	7
2026-03-10	254.92	257.32	250.95	255.43	248.09	7
2026-03-09	246.00	254.40	246.00	253.13	245.86	14
2026-03-06	261.00	261.00	251.54	253.18	245.91	4
2026-03-05	248.38	258.36	248.38	258.36	250.94	16
2026-03-04	256.91	260.53	252.23	255.30	247.97	12
2026-03-03	251.43	257.50	249.95	255.30	247.97	11
2026-03-02	251.44	256.61	245.82	255.30	247.97	36
2026-02-27	259.81	260.90	255.42	255.42	248.08	79
2026-02-26	262.80	263.61	260.03	263.16	255.60	169
2026-02-25	256.34	260.36	256.34	257.72	250.32	8
2026-02-24	256.86	259.14	254.71	257.28	249.89	2
2026-02-23	252.74	258.80	251.91	254.69	247.37	2
2026-02-20	256.21	260.81	252.99	254.55	247.24	13
2026-02-19	254.14	260.62	251.72	253.55	246.27	9
2026-02-18	251.33	256.45	250.00	255.69	248.35	34
2026-02-17	254.78	258.97	249.16	251.93	244.69	7
2026-02-13	253.53	256.30	250.74	254.08	246.78	9
2026-02-12	261.19	264.50	250.37	250.37	243.18	5
2026-02-11	267.05	267.05	260.49	266.33	258.68	5
2026-02-10	254.72	261.29	254.72	259.89	252.43	11
2026-02-09	255.48	259.57	255.48	258.00	250.59	57
2026-02-06	249.73	258.92	247.00	253.96	246.67	9
2026-02-05	250.00	253.88	245.16	250.69	243.49	7
2026-02-04	245.88	253.83	245.62	253.32	246.04	10
2026-02-03	245.37	250.74	245.37	247.61	240.50	10
2026-02-02	255.00	255.00	249.31	249.31	242.15	4
2026-01-30	249.87	252.21	247.14	249.65	242.48	28
2026-01-29	246.70	250.51	245.48	249.88	242.70	7
2026-01-28	253.46	253.46	249.67	249.67	242.50	6
2026-01-27	250.74	252.76	250.00	252.76	245.50	9

← NewerPage 3 of 5 · 241 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.