Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-02	303.44	307.62	301.62	306.09	288.94	20
2025-04-01	307.45	308.67	302.66	303.47	286.47	35
2025-03-31	305.03	308.57	302.69	305.03	287.94	8
2025-03-28	308.01	308.01	303.59	305.25	285.72	3
2025-03-26	306.01	306.01	305.96	305.96	286.39	4
2025-03-25	305.26	307.11	302.84	303.69	284.26	27
2025-03-24	304.86	304.86	296.75	302.87	283.49	7
2025-03-21	295.99	302.34	295.99	300.19	280.99	2
2025-03-20	298.04	301.66	296.14	301.37	282.09	149
2025-03-19	300.01	300.35	296.70	300.35	281.14	5
2025-03-18	301.54	301.59	296.69	299.57	280.41	11
2025-03-17	295.55	301.33	295.55	300.93	281.68	3
2025-03-14	293.71	294.18	289.00	293.95	275.14	10
2025-03-13	294.81	294.81	287.72	289.66	271.13	179
2025-03-12	293.59	294.04	291.27	294.04	275.23	1
2025-03-11	302.06	302.83	292.81	294.85	275.99	30
2025-03-10	302.00	305.57	301.61	301.61	282.31	3
2025-03-07	303.24	305.41	300.39	300.39	281.17	10
2025-03-06	306.82	306.97	299.73	299.73	280.55	16
2025-03-05	303.00	310.78	303.00	307.28	287.62	124
2025-03-04	313.88	316.31	309.51	310.19	290.35	154
2025-03-03	312.86	315.60	309.30	314.57	294.45	82
2025-02-28	307.99	309.77	307.08	309.77	289.95	3
2025-02-27	302.98	305.72	302.98	304.40	284.93	3
2025-02-26	302.36	304.49	300.58	303.39	283.98	1
2025-02-25	303.18	303.18	300.94	300.94	281.69	26
2025-02-24	295.82	301.27	294.05	300.39	281.17	10
2025-02-21	294.40	295.89	292.64	294.51	275.67	33
2025-02-20	293.14	293.14	286.43	292.49	273.78	47
2025-02-19	289.04	291.48	287.23	290.65	272.06	1
2025-02-18	289.82	290.13	286.83	289.03	270.54	4
2025-02-14	292.51	293.22	289.58	289.58	271.05	6
2025-02-13	291.07	292.11	289.92	291.20	272.57	198
2025-02-12	284.03	294.26	284.03	294.26	275.43	25
2025-02-11	286.82	289.79	286.82	289.41	270.90	4
2025-02-10	291.77	293.00	287.49	289.14	270.64	5
2025-02-07	297.16	298.68	294.42	294.42	275.58	59
2025-02-06	294.82	299.42	294.82	298.57	279.47	71
2025-02-05	290.87	296.45	285.10	295.64	276.73	1,026
2025-02-04	281.37	286.30	280.91	285.64	267.37	6
2025-02-03	281.37	285.48	280.10	285.48	267.22	9
2025-01-31	280.11	283.78	278.94	282.96	264.86	222
2025-01-30	280.29	282.06	279.60	282.06	264.02	256
2025-01-29	282.05	282.05	277.88	278.00	260.21	137
2025-01-28	282.58	285.96	281.21	281.73	263.70	300
2025-01-27	283.42	285.77	277.57	282.73	264.64	329
2025-01-24	278.00	278.05	274.99	278.01	260.22	315
2025-01-23	281.07	281.07	274.26	274.45	256.89	176
2025-01-22	280.82	283.97	279.18	280.33	262.40	173
2025-01-21	284.87	286.59	282.07	283.45	265.31	164
2025-01-17	285.80	285.80	283.04	283.55	265.41	292
2025-01-16	284.20	285.05	280.77	283.54	265.40	286
2025-01-15	288.83	292.92	281.69	283.86	265.70	337
2025-01-14	285.91	287.60	284.51	284.51	266.31	43
2025-01-13	277.88	280.75	271.26	280.75	262.79	291
2025-01-10	271.16	276.63	267.96	273.74	256.23	60
2025-01-08	269.88	273.85	268.06	270.12	252.84	265
2025-01-07	274.73	275.36	270.32	270.54	253.23	626
2025-01-06	282.94	284.99	275.68	275.68	258.04	277
2025-01-03	280.21	284.09	276.63	283.52	265.38	325

← NewerPage 7 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.