Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	259.31	261.28	259.31	261.28	251.28	2
2025-10-17	258.43	258.50	256.06	258.20	248.32	3
2025-10-16	258.03	258.03	256.13	258.02	248.15	23
2025-10-15	261.00	261.90	255.80	256.33	246.52	9
2025-10-14	259.28	259.28	255.95	258.05	248.18	3
2025-10-13	254.53	257.68	254.53	256.74	246.91	184
2025-10-10	260.90	260.90	255.95	255.95	246.16	15
2025-10-09	263.47	263.47	261.18	261.18	251.19	1
2025-10-08	263.24	263.24	262.30	262.30	252.26	3
2025-10-06	262.75	263.59	261.46	263.26	253.18	61
2025-10-02	264.95	266.88	264.87	265.57	255.41	3
2025-10-01	269.33	270.10	266.45	269.16	258.86	2
2025-09-30	261.85	265.37	261.85	265.37	255.22	1
2025-09-29	264.12	267.62	264.12	266.36	253.69	11
2025-09-26	266.82	266.82	266.82	266.82	254.14	1
2025-09-25	263.52	265.65	263.52	264.32	251.75	1
2025-09-24	269.00	269.00	265.83	265.87	253.23	48
2025-09-19	268.76	269.35	267.55	269.35	256.55	6
2025-09-18	269.50	269.50	267.08	267.08	254.38	1
2025-09-17	267.34	270.77	267.34	270.77	257.90	21
2025-09-16	267.52	267.52	265.34	265.34	252.73	1,002
2025-09-15	267.30	269.90	266.12	266.12	253.47	202
2025-09-12	268.41	268.41	266.94	266.94	254.25	13
2025-09-11	264.95	267.49	264.95	267.49	254.77	3
2025-09-10	269.75	269.75	265.51	265.51	252.89	3
2025-09-09	264.79	267.52	264.79	266.43	253.76	15
2025-09-08	267.53	267.53	265.23	265.34	252.72	3
2025-09-05	263.93	269.44	263.93	268.60	255.83	311
2025-09-04	264.47	264.47	260.62	260.62	248.23	42
2025-09-03	260.35	261.18	258.78	261.18	248.76	48
2025-09-02	268.48	270.14	262.52	262.52	250.04	35
2025-08-29	271.07	271.07	265.21	269.55	256.74	11
2025-08-28	265.95	267.32	265.50	265.50	252.88	7
2025-08-27	263.98	266.18	263.98	266.18	253.53	8,022
2025-08-26	266.08	266.08	265.08	265.50	252.88	3
2025-08-22	264.82	268.54	264.82	268.54	255.78	4
2025-08-21	258.00	262.90	258.00	262.13	249.67	14
2025-08-20	265.00	266.27	264.07	266.27	253.61	3
2025-08-19	255.10	261.06	255.10	261.06	248.65	21
2025-08-18	260.55	260.55	257.71	258.10	245.83	100
2025-08-15	256.70	258.25	256.70	258.01	245.74	2
2025-08-14	254.97	254.99	254.15	254.15	242.07	1
2025-08-13	256.83	256.83	254.17	255.72	243.56	13
2025-08-12	253.30	253.41	251.06	253.40	241.35	59
2025-08-11	253.73	255.80	252.15	253.10	241.07	21
2025-08-08	260.25	260.25	256.14	256.14	243.96	2
2025-08-07	255.72	257.27	255.53	256.64	244.44	12
2025-08-06	258.30	259.95	255.30	255.30	243.16	6
2025-08-05	258.57	260.06	254.95	260.06	247.70	17
2025-08-04	257.00	257.71	255.01	255.51	243.36	8
2025-08-01	265.28	265.53	253.60	256.28	244.10	8
2025-07-31	264.41	267.00	261.37	261.37	248.95	10
2025-07-30	281.89	289.23	272.38	272.38	259.43	479
2025-07-29	284.86	285.57	283.92	285.57	271.99	3
2025-07-28	287.10	291.35	285.06	287.18	273.53	4
2025-07-25	289.41	289.41	289.41	289.41	275.65	3
2025-07-24	287.82	290.32	287.82	288.72	274.99	6
2025-07-23	291.66	291.66	291.66	291.66	277.80	1
2025-07-22	290.09	290.90	290.09	290.90	277.07	2
2025-07-21	287.65	289.78	286.30	286.30	272.69	3

← NewerPage 5 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.