Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-02	285.02	285.02	280.75	280.83	262.86	774
2024-12-30	283.61	283.62	279.87	281.05	260.77	23
2024-12-27	287.88	288.55	284.09	285.28	264.70	7
2024-12-24	285.05	286.06	281.91	286.01	265.37	3
2024-12-23	283.00	284.13	280.00	283.62	263.16	19
2024-12-20	282.19	286.89	279.06	286.51	265.84	468
2024-12-19	279.99	287.21	279.99	284.12	263.62	15,124
2024-12-18	292.89	296.10	288.37	288.37	267.56	370
2024-12-17	295.00	297.27	294.37	294.75	273.49	94
2024-12-16	299.69	301.99	299.69	301.99	280.20	4
2024-12-13	303.42	303.42	299.45	299.71	278.09	163
2024-12-12	298.11	305.33	298.11	304.36	282.40	188
2024-12-11	296.24	301.03	296.24	298.73	277.18	610
2024-12-10	301.35	301.35	296.13	296.13	274.77	261
2024-12-09	299.11	301.53	297.23	297.78	276.30	86
2024-12-06	300.18	301.98	298.52	299.42	277.82	35
2024-12-05	301.22	302.49	299.16	300.29	278.63	201
2024-12-04	301.20	302.69	300.04	300.95	279.24	200
2024-12-03	303.96	305.84	302.00	304.53	282.56	88
2024-12-02	306.85	307.92	304.16	304.16	282.22	138
2024-11-29	312.00	314.55	310.46	310.46	288.06	1,324
2024-11-27	311.51	314.35	310.53	313.43	290.82	65
2024-11-26	309.56	311.74	305.81	309.75	287.40	359
2024-11-25	306.77	310.78	306.77	308.75	286.48	299
2024-11-22	305.37	307.11	303.02	307.08	284.93	396
2024-11-21	300.46	305.45	299.04	304.09	282.15	267
2024-11-20	301.44	301.44	297.27	299.68	278.06	447
2024-11-19	300.81	302.54	299.21	302.25	280.45	30,073
2024-11-18	302.15	303.23	299.67	301.41	279.67	224
2024-11-15	302.04	303.35	299.97	301.11	279.39	1,263
2024-11-14	306.92	306.92	303.91	304.18	282.24	257
2024-11-13	305.14	308.24	301.78	305.53	283.49	496
2024-11-12	303.98	304.85	301.78	301.78	280.01	193
2024-11-11	303.18	307.63	302.82	304.36	282.40	32
2024-11-08	299.81	305.80	299.43	303.79	281.87	292
2024-11-07	292.36	296.36	292.36	295.84	274.50	251
2024-11-06	297.07	298.83	293.72	294.37	273.13	717
2024-11-05	280.44	288.53	279.85	288.53	267.72	54
2024-11-04	278.15	279.44	275.42	277.67	257.64	15
2024-11-01	287.89	287.89	277.05	277.05	257.06	108
2024-10-31	290.72	291.39	286.46	286.68	265.99	951
2024-10-30	289.00	300.10	289.00	294.25	273.02	369
2024-10-29	301.00	301.00	298.32	299.13	277.55	4,104
2024-10-28	299.73	300.30	297.07	299.25	277.66	3
2024-10-25	304.11	304.11	297.83	298.13	276.62	200
2024-10-24	301.41	301.89	298.79	299.68	278.06	21
2024-10-23	292.07	301.63	292.07	299.65	278.03	242
2024-10-22	289.15	293.17	289.15	292.88	271.75	2
2024-10-21	293.42	295.43	288.98	292.40	271.31	75
2024-10-18	295.75	302.46	289.83	296.74	275.33	79
2024-10-17	298.73	298.73	294.67	295.94	274.59	2
2024-10-16	291.63	296.43	291.63	296.43	275.05	47
2024-10-15	292.77	297.13	292.45	297.13	275.69	24
2024-10-14	288.85	291.04	286.40	290.74	269.77	1
2024-10-11	286.41	290.76	283.75	285.75	265.14	113
2024-10-10	288.62	289.30	285.46	285.63	265.02	120
2024-10-09	288.81	289.51	286.07	286.40	265.74	130
2024-10-08	286.23	290.00	286.01	287.02	266.31	84
2024-10-07	285.82	288.79	285.82	287.54	266.80	3
2024-10-04	285.75	290.43	285.75	290.43	269.48	180

← NewerPage 8 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.