Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	252.31	256.62	248.30	252.95	245.68	16
2026-01-22	258.96	258.96	254.27	254.27	246.97	3
2026-01-21	254.46	258.71	254.46	254.67	247.36	14
2026-01-20	252.69	255.23	252.69	255.15	247.82	105
2026-01-16	254.36	257.02	253.81	257.02	249.64	78
2026-01-15	252.60	254.23	252.60	253.78	246.49	7
2026-01-14	258.80	258.80	250.27	251.72	244.49	4
2026-01-13	250.08	252.09	249.96	250.72	243.52	165
2026-01-12	250.85	253.26	248.62	249.90	242.72	4
2026-01-09	255.00	255.00	250.97	250.97	243.76	6
2026-01-08	249.31	257.15	249.31	257.15	249.76	3
2026-01-07	257.50	257.96	252.79	252.79	245.53	11
2026-01-06	253.31	255.94	253.31	255.29	247.96	9
2026-01-05	259.45	259.45	254.25	254.29	246.99	7
2026-01-02	259.53	262.99	255.99	256.59	249.22	8
2025-12-31	270.00	270.00	261.76	261.76	251.75	22
2025-12-30	260.68	260.68	260.68	260.68	250.71	1
2025-12-29	259.54	263.28	259.54	262.75	252.70	6
2025-12-23	260.61	260.61	258.60	258.82	248.92	4
2025-12-22	255.34	259.86	255.34	259.86	249.92	2
2025-12-19	259.38	259.95	259.38	259.38	249.46	2
2025-12-18	263.57	263.57	262.09	262.09	252.06	17
2025-12-17	257.84	260.82	257.84	260.82	250.84	3
2025-12-16	254.98	257.44	254.06	254.06	244.34	2
2025-12-15	259.97	260.22	257.62	257.96	248.09	62
2025-12-12	255.55	259.71	255.55	259.71	249.78	16
2025-12-10	253.68	253.68	253.24	253.46	243.76	8
2025-12-09	254.07	254.07	254.07	254.07	244.35	3
2025-12-08	255.40	255.40	253.02	253.02	243.34	13
2025-12-05	259.46	259.46	257.14	257.24	247.40	6
2025-12-04	261.11	261.11	259.61	259.61	249.68	2
2025-12-03	262.87	262.87	262.10	262.54	252.50	1
2025-12-02	258.16	259.29	258.16	258.68	248.78	50
2025-12-01	260.16	263.36	260.16	262.00	251.98	32
2025-11-28	261.70	263.73	261.70	263.55	253.47	3
2025-11-26	257.50	263.48	257.00	263.48	253.40	4
2025-11-25	262.41	263.04	262.41	262.89	252.83	3
2025-11-24	260.16	262.31	260.16	261.17	251.18	4
2025-11-21	257.65	261.19	257.04	261.19	251.20	2
2025-11-20	255.84	258.36	255.84	256.18	246.38	137
2025-11-19	255.64	255.64	252.91	253.74	244.03	2
2025-11-18	249.77	252.99	249.77	252.99	243.31	37
2025-11-17	254.95	255.20	253.43	254.12	244.40	7
2025-11-14	252.91	257.11	252.83	253.38	243.69	10
2025-11-13	253.84	254.51	252.64	254.51	244.77	3
2025-11-12	259.17	262.12	258.55	258.55	248.66	2
2025-11-11	258.99	263.56	258.99	261.93	251.91	2
2025-11-10	258.01	261.20	256.61	260.00	250.05	6
2025-11-07	258.18	258.18	257.56	257.56	247.71	22
2025-11-06	258.85	259.59	258.85	259.49	249.56	1
2025-11-05	257.00	259.61	254.91	259.61	249.68	6
2025-11-04	253.53	255.95	253.05	253.05	243.37	2
2025-11-03	250.99	251.20	247.38	248.01	238.52	1
2025-10-31	249.51	256.09	247.97	253.73	244.02	16
2025-10-30	252.89	260.49	243.97	245.91	236.50	6
2025-10-29	250.64	255.18	247.92	247.92	238.44	39
2025-10-28	263.55	263.55	256.11	256.11	246.31	1
2025-10-27	262.51	263.26	262.51	262.63	252.58	4
2025-10-24	265.54	265.54	263.80	265.16	255.02	1
2025-10-22	263.49	264.39	260.68	264.08	253.98	478

← NewerPage 4 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.