Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	286.97	288.05	286.23	286.23	272.62	25
2025-07-17	287.43	287.60	286.44	286.44	272.82	1
2025-07-16	282.98	282.98	282.98	282.98	269.53	1
2025-07-15	284.53	286.69	279.52	279.52	266.23	12
2025-07-14	284.53	288.19	284.53	286.44	272.83	113
2025-07-11	283.39	284.39	283.39	284.39	270.87	2
2025-07-10	283.12	288.29	283.12	288.29	274.59	2
2025-07-09	285.90	285.90	285.82	285.82	272.23	1
2025-07-08	281.68	284.72	281.68	284.72	271.18	14
2025-07-07	288.38	288.38	284.15	284.79	271.25	9
2025-07-03	284.71	284.71	282.18	284.71	271.18	2
2025-07-02	286.87	288.03	278.74	278.74	265.49	22,059
2025-07-01	283.42	284.93	280.98	280.98	267.62	9
2025-06-30	285.29	285.29	278.07	278.07	264.85	2
2025-06-27	287.95	288.33	287.95	288.33	272.18	1
2025-06-26	284.03	285.01	281.89	284.84	268.88	1
2025-06-24	288.20	288.20	284.70	284.70	268.75	7
2025-06-23	286.95	287.00	282.30	282.30	266.48	21
2025-06-20	280.71	286.57	280.71	284.15	268.23	2
2025-06-18	286.47	286.47	283.59	285.26	269.28	15
2025-06-17	284.12	289.54	281.47	284.61	268.66	1
2025-06-13	288.50	289.50	283.93	283.93	268.02	9
2025-06-12	285.65	289.22	285.65	289.00	272.81	4
2025-06-09	277.49	281.94	276.91	281.52	265.75	6
2025-06-06	281.95	282.37	277.18	277.18	261.65	10
2025-06-04	278.45	280.44	278.45	279.75	264.08	4
2025-06-03	278.59	282.41	278.52	282.41	266.59	12
2025-06-02	278.27	283.12	278.27	280.40	264.69	1
2025-05-30	279.40	283.43	279.40	283.43	267.55	2
2025-05-29	277.41	282.79	277.41	281.98	266.18	31
2025-05-28	274.54	276.96	274.54	276.31	260.83	2
2025-05-27	274.76	274.76	270.21	272.05	256.81	4
2025-05-23	279.95	279.95	270.31	270.31	255.17	2
2025-05-22	274.17	275.99	274.17	274.72	259.33	5
2025-05-21	285.93	286.99	279.89	280.30	264.60	24
2025-05-16	284.15	285.47	284.15	285.47	269.48	10
2025-05-15	283.96	283.96	279.08	279.08	263.44	2
2025-05-14	276.33	277.49	276.19	277.49	261.94	6
2025-05-12	281.11	285.65	281.11	285.65	269.65	39
2025-05-07	290.58	293.09	286.51	286.96	270.88	1
2025-05-06	287.61	288.69	285.76	286.01	269.99	1
2025-05-02	289.71	291.10	287.13	290.91	274.61	10
2025-05-01	280.00	280.50	279.75	280.50	264.78	7
2025-04-30	274.00	274.66	271.34	274.66	259.27	47
2025-04-29	276.38	276.38	275.45	275.80	260.35	2
2025-04-28	275.52	278.01	273.62	277.21	261.68	11
2025-04-25	274.47	275.14	274.47	275.14	259.72	10
2025-04-24	278.96	278.96	278.96	278.96	263.33	1
2025-04-23	279.74	284.01	276.70	277.93	262.36	27
2025-04-17	278.84	278.84	274.05	277.78	262.22	9
2025-04-16	277.73	277.73	274.68	276.24	260.76	3
2025-04-15	276.18	276.93	274.37	274.61	259.22	1
2025-04-14	269.85	271.52	266.52	268.67	253.62	19
2025-04-11	257.86	263.23	257.86	261.78	247.11	18
2025-04-10	270.99	273.91	261.83	263.34	248.59	5
2025-04-09	243.65	266.12	243.65	266.12	251.21	12
2025-04-08	267.73	279.18	261.87	261.87	247.20	7
2025-04-07	268.67	274.59	257.71	262.47	247.76	13
2025-04-04	293.57	293.57	278.82	278.82	263.20	71
2025-04-03	307.00	308.40	296.11	296.11	279.52	7

← NewerPage 6 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.