Essex Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-03	291.93	293.84	288.43	288.43	267.62	45
2024-10-02	289.09	293.84	289.01	291.80	270.75	287
2024-10-01	298.04	300.96	291.20	291.21	270.20	150
2024-09-30	293.77	296.05	289.58	295.14	273.85	331
2024-09-27	298.22	298.22	294.28	296.25	272.60	152
2024-09-26	300.17	300.17	294.53	295.16	271.60	140
2024-09-25	302.71	303.02	299.17	299.31	275.42	57
2024-09-24	307.94	307.94	300.64	301.67	277.59	260
2024-09-23	310.04	310.79	308.19	308.19	283.59	21
2024-09-20	311.25	314.54	307.73	307.90	283.33	51
2024-09-19	312.48	316.65	309.21	311.65	286.78	85
2024-09-18	315.97	315.97	311.13	314.49	289.39	33
2024-09-17	313.95	317.47	313.58	315.06	289.91	49
2024-09-16	314.52	315.94	312.44	314.89	289.76	105
2024-09-13	310.46	314.64	310.40	312.42	287.48	21
2024-09-12	309.56	309.56	305.76	308.35	283.74	62
2024-09-11	307.90	307.90	303.72	306.84	282.35	119
2024-09-10	302.16	305.64	300.29	305.24	280.88	16
2024-09-09	301.11	301.11	297.60	299.83	275.90	18
2024-09-06	301.95	301.95	294.57	295.50	271.91	78
2024-09-05	304.83	305.48	300.17	302.05	277.94	872
2024-09-04	301.38	306.07	300.46	300.86	276.85	3
2024-09-03	302.75	303.90	299.03	303.01	278.83	159
2024-08-30	300.00	300.00	296.03	298.53	274.70	195
2024-08-29	296.05	299.00	294.44	299.00	275.14	89
2024-08-28	297.05	297.54	295.19	295.19	271.63	101
2024-08-27	294.24	294.24	291.89	293.60	270.17	4
2024-08-23	289.06	295.69	289.06	295.53	271.94	36
2024-08-22	290.23	290.23	287.73	288.63	265.59	5
2024-08-21	289.46	289.46	286.29	288.45	265.43	7
2024-08-20	287.00	287.00	283.65	286.90	264.00	1
2024-08-19	286.74	286.74	283.29	284.88	262.14	13
2024-08-16	285.68	289.62	281.96	281.96	259.46	509
2024-08-15	288.42	288.42	283.47	285.70	262.90	98
2024-08-14	283.21	288.49	283.21	288.49	265.46	133
2024-08-13	287.13	287.13	281.60	284.83	262.10	17
2024-08-12	283.35	283.35	279.62	279.98	257.63	66
2024-08-09	281.87	281.87	278.17	281.69	259.21	15
2024-08-08	281.31	281.31	276.09	280.17	257.81	14
2024-08-07	283.81	283.81	279.44	280.07	257.72	103
2024-08-06	276.14	280.08	270.96	280.08	257.73	37
2024-08-05	274.75	281.05	274.75	279.65	257.33	330
2024-08-02	286.73	288.88	280.78	281.78	259.29	136
2024-08-01	283.57	283.57	279.07	280.23	257.86	188
2024-07-31	264.00	287.89	264.00	279.99	257.64	254
2024-07-30	288.05	288.05	281.71	281.71	259.23	7
2024-07-29	288.87	288.87	282.61	286.21	263.37	2
2024-07-26	285.07	286.38	284.35	286.38	263.52	165
2024-07-25	286.06	288.77	281.18	281.88	259.38	204
2024-07-24	291.29	291.29	288.77	289.29	266.20	570
2024-07-23	290.16	290.65	289.16	290.63	267.44	1,448
2024-07-22	285.70	287.09	285.70	286.26	263.41	116
2024-07-19	287.18	287.18	282.97	282.97	260.38	189
2024-07-18	281.04	288.87	281.04	287.15	264.23	77
2024-07-17	282.46	283.47	280.07	283.36	260.74	142
2024-07-16	277.18	278.81	277.07	278.81	256.56	269
2024-07-15	275.84	279.26	273.16	279.26	256.97	128
2024-07-12	278.23	281.52	274.34	275.02	253.07	75
2024-07-11	279.94	282.55	278.63	279.83	257.50	155
2024-07-10	275.67	279.30	274.02	274.02	252.15	76

← NewerPage 9 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.