Essex Property Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 290.00 | 290.64 | 287.37 | 290.34 | 267.20 | 258,900 |
| 2024-08-21 | 287.14 | 289.77 | 286.19 | 289.21 | 266.16 | 230,300 |
| 2024-08-20 | 285.42 | 288.02 | 285.17 | 287.14 | 264.26 | 294,000 |
| 2024-08-19 | 284.36 | 287.29 | 283.71 | 285.41 | 262.67 | 160,300 |
| 2024-08-16 | 285.91 | 286.02 | 281.26 | 284.01 | 261.38 | 375,400 |
| 2024-08-15 | 285.89 | 286.90 | 283.98 | 285.00 | 262.29 | 321,800 |
| 2024-08-14 | 284.58 | 288.51 | 282.74 | 286.16 | 263.36 | 220,500 |
| 2024-08-13 | 284.10 | 285.76 | 282.60 | 284.46 | 261.79 | 183,800 |
| 2024-08-12 | 281.04 | 282.43 | 279.22 | 281.59 | 259.15 | 250,800 |
| 2024-08-09 | 279.82 | 283.26 | 277.71 | 282.64 | 260.12 | 270,900 |
| 2024-08-08 | 278.58 | 280.91 | 276.32 | 279.29 | 257.03 | 240,600 |
| 2024-08-07 | 280.05 | 284.01 | 277.03 | 277.43 | 255.32 | 365,200 |
| 2024-08-06 | 272.00 | 283.34 | 272.00 | 280.39 | 258.05 | 564,300 |
| 2024-08-05 | 280.02 | 281.98 | 272.59 | 272.62 | 250.89 | 514,600 |
| 2024-08-02 | 285.68 | 288.90 | 278.82 | 281.66 | 259.21 | 590,000 |
| 2024-08-01 | 280.30 | 285.83 | 278.01 | 285.69 | 262.92 | 829,100 |
| 2024-07-31 | 277.76 | 288.42 | 273.10 | 278.36 | 256.18 | 1,436,200 |
| 2024-07-30 | 287.11 | 287.56 | 279.96 | 280.80 | 258.42 | 577,000 |
| 2024-07-29 | 286.92 | 286.92 | 282.16 | 286.00 | 263.21 | 458,000 |
| 2024-07-26 | 284.43 | 287.50 | 282.78 | 286.74 | 263.89 | 234,400 |
| 2024-07-25 | 286.30 | 289.26 | 278.77 | 282.72 | 260.19 | 282,600 |
| 2024-07-24 | 291.22 | 292.37 | 285.39 | 285.96 | 263.17 | 232,100 |
| 2024-07-23 | 290.17 | 292.03 | 289.32 | 291.06 | 267.87 | 254,200 |
| 2024-07-22 | 284.79 | 290.68 | 284.48 | 290.13 | 267.01 | 465,400 |
| 2024-07-19 | 285.64 | 286.59 | 281.79 | 284.79 | 262.10 | 347,900 |
| 2024-07-18 | 283.19 | 289.08 | 281.96 | 284.14 | 261.50 | 230,100 |
| 2024-07-17 | 280.00 | 284.94 | 278.67 | 283.98 | 261.35 | 294,600 |
| 2024-07-16 | 277.48 | 279.38 | 276.15 | 278.75 | 256.54 | 352,600 |
| 2024-07-15 | 274.81 | 279.51 | 273.25 | 276.09 | 254.09 | 384,400 |
| 2024-07-12 | 279.41 | 279.41 | 273.99 | 274.33 | 252.47 | 371,200 |
| 2024-07-11 | 280.51 | 282.82 | 277.26 | 278.41 | 256.22 | 308,700 |
| 2024-07-10 | 277.60 | 277.75 | 273.55 | 276.38 | 254.36 | 180,100 |
| 2024-07-09 | 272.90 | 276.99 | 271.51 | 275.97 | 253.98 | 273,600 |
| 2024-07-08 | 272.70 | 273.85 | 270.70 | 273.10 | 251.34 | 275,700 |
| 2024-07-05 | 270.08 | 272.64 | 268.41 | 272.24 | 250.55 | 268,600 |
| 2024-07-03 | 272.61 | 273.93 | 269.48 | 269.60 | 248.12 | 176,600 |
| 2024-07-02 | 273.99 | 274.96 | 271.94 | 272.99 | 251.24 | 233,500 |
| 2024-07-01 | 270.23 | 273.42 | 269.12 | 272.82 | 251.08 | 366,400 |
| 2024-06-28 | 273.31 | 274.63 | 269.39 | 272.20 | 250.51 | 649,500 |
| 2024-06-27 | 273.37 | 274.62 | 270.63 | 273.38 | 249.34 | 422,500 |
| 2024-06-26 | 272.71 | 276.28 | 272.13 | 273.23 | 249.20 | 292,100 |
| 2024-06-25 | 277.73 | 278.49 | 274.47 | 275.62 | 251.38 | 204,700 |
| 2024-06-24 | 278.85 | 282.45 | 278.06 | 279.19 | 254.64 | 368,400 |
| 2024-06-21 | 281.56 | 281.56 | 276.69 | 278.22 | 253.75 | 910,500 |
| 2024-06-20 | 282.60 | 283.55 | 277.60 | 280.08 | 255.45 | 372,100 |
| 2024-06-18 | 283.07 | 284.77 | 280.53 | 284.59 | 259.56 | 321,600 |
| 2024-06-17 | 275.85 | 282.29 | 275.82 | 281.29 | 256.55 | 514,300 |
| 2024-06-14 | 274.85 | 279.09 | 272.50 | 278.50 | 254.01 | 414,600 |
| 2024-06-13 | 272.20 | 275.35 | 270.94 | 275.20 | 251.00 | 433,300 |
| 2024-06-12 | 271.75 | 273.66 | 270.14 | 271.44 | 247.57 | 291,900 |
| 2024-06-11 | 267.36 | 269.25 | 265.53 | 265.64 | 242.28 | 266,700 |
| 2024-06-10 | 267.44 | 272.48 | 267.44 | 269.37 | 245.68 | 295,300 |
| 2024-06-07 | 265.35 | 268.93 | 265.35 | 268.07 | 244.50 | 262,100 |
| 2024-06-06 | 267.12 | 269.36 | 265.82 | 268.32 | 244.72 | 200,300 |
| 2024-06-05 | 263.06 | 268.42 | 260.87 | 268.08 | 244.51 | 247,800 |
| 2024-06-04 | 260.70 | 265.00 | 260.70 | 263.81 | 240.61 | 292,800 |
| 2024-06-03 | 261.60 | 262.98 | 258.43 | 260.63 | 237.71 | 317,300 |
| 2024-05-31 | 257.45 | 260.28 | 256.22 | 259.79 | 236.94 | 489,400 |
| 2024-05-30 | 255.04 | 255.85 | 254.08 | 255.60 | 233.12 | 197,300 |
| 2024-05-29 | 251.79 | 253.37 | 249.46 | 252.91 | 230.67 | 370,700 |
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 | 2.0780 USD |
| 2020-09-29 | 2.0780 USD |
| 2020-06-29 | 2.0780 USD |
| 2020-03-30 | 2.0780 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.