Essex Property Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 261.18 | 261.57 | 254.90 | 255.33 | 232.88 | 289,600 |
| 2024-05-24 | 259.38 | 259.92 | 258.16 | 259.40 | 236.59 | 225,600 |
| 2024-05-23 | 262.54 | 263.36 | 257.88 | 257.97 | 235.28 | 211,700 |
| 2024-05-22 | 263.72 | 266.53 | 261.52 | 262.94 | 239.82 | 342,800 |
| 2024-05-21 | 262.90 | 265.13 | 262.67 | 264.16 | 240.93 | 214,800 |
| 2024-05-20 | 265.85 | 265.85 | 262.15 | 263.41 | 240.25 | 361,800 |
| 2024-05-17 | 265.95 | 266.53 | 263.61 | 266.29 | 242.87 | 361,800 |
| 2024-05-16 | 267.70 | 269.00 | 264.67 | 264.71 | 241.43 | 210,600 |
| 2024-05-15 | 269.23 | 269.23 | 265.22 | 267.84 | 244.29 | 407,600 |
| 2024-05-14 | 263.47 | 265.18 | 260.87 | 264.97 | 241.67 | 365,500 |
| 2024-05-13 | 260.01 | 261.71 | 258.79 | 260.56 | 237.65 | 253,200 |
| 2024-05-10 | 260.52 | 260.52 | 257.16 | 258.95 | 236.18 | 205,100 |
| 2024-05-09 | 255.61 | 259.78 | 254.88 | 259.58 | 236.75 | 216,100 |
| 2024-05-08 | 256.44 | 257.33 | 253.74 | 254.50 | 232.12 | 164,100 |
| 2024-05-07 | 257.93 | 258.06 | 255.88 | 257.67 | 235.01 | 304,400 |
| 2024-05-06 | 252.95 | 255.66 | 250.51 | 255.49 | 233.02 | 283,000 |
| 2024-05-03 | 252.96 | 253.53 | 249.37 | 250.31 | 228.30 | 399,500 |
| 2024-05-02 | 247.00 | 251.72 | 245.34 | 249.80 | 227.83 | 605,000 |
| 2024-05-01 | 247.80 | 249.00 | 240.58 | 245.47 | 223.88 | 714,600 |
| 2024-04-30 | 245.71 | 248.53 | 245.71 | 246.25 | 224.60 | 599,300 |
| 2024-04-29 | 249.21 | 249.71 | 246.69 | 248.02 | 226.21 | 313,400 |
| 2024-04-26 | 248.88 | 252.69 | 246.91 | 246.92 | 225.21 | 422,600 |
| 2024-04-25 | 245.96 | 247.52 | 244.49 | 247.21 | 225.47 | 466,800 |
| 2024-04-24 | 239.37 | 248.95 | 239.37 | 247.74 | 225.95 | 396,600 |
| 2024-04-23 | 240.58 | 243.99 | 240.03 | 242.15 | 220.86 | 557,100 |
| 2024-04-22 | 236.10 | 240.80 | 235.40 | 239.89 | 218.79 | 381,800 |
| 2024-04-19 | 234.77 | 237.50 | 234.77 | 235.17 | 214.49 | 335,800 |
| 2024-04-18 | 233.54 | 234.51 | 230.90 | 233.97 | 213.40 | 285,000 |
| 2024-04-17 | 233.16 | 234.93 | 231.49 | 232.65 | 212.19 | 342,600 |
| 2024-04-16 | 234.26 | 234.38 | 231.89 | 232.70 | 212.24 | 294,100 |
| 2024-04-15 | 240.82 | 241.28 | 234.26 | 235.59 | 214.87 | 248,400 |
| 2024-04-12 | 243.23 | 243.99 | 237.93 | 239.29 | 218.25 | 376,300 |
| 2024-04-11 | 246.03 | 246.31 | 240.97 | 244.25 | 222.77 | 378,600 |
| 2024-04-10 | 243.18 | 244.88 | 242.29 | 244.01 | 222.55 | 434,500 |
| 2024-04-09 | 244.33 | 249.74 | 244.33 | 249.59 | 227.64 | 315,100 |
| 2024-04-08 | 239.56 | 244.80 | 239.56 | 243.50 | 222.09 | 286,100 |
| 2024-04-05 | 234.45 | 238.77 | 234.45 | 237.68 | 216.78 | 170,200 |
| 2024-04-04 | 240.98 | 241.20 | 235.19 | 235.98 | 215.23 | 253,200 |
| 2024-04-03 | 234.64 | 238.06 | 233.08 | 237.50 | 216.61 | 239,400 |
| 2024-04-02 | 238.03 | 238.03 | 234.45 | 235.50 | 214.79 | 294,600 |
| 2024-04-01 | 246.48 | 246.48 | 239.39 | 239.67 | 218.59 | 293,000 |
| 2024-03-28 | 243.34 | 245.62 | 242.45 | 244.81 | 223.28 | 350,000 |
| 2024-03-27 | 237.50 | 241.52 | 237.50 | 241.41 | 220.18 | 258,600 |
| 2024-03-26 | 239.85 | 240.73 | 237.72 | 237.73 | 214.59 | 324,100 |
| 2024-03-25 | 241.28 | 243.30 | 238.33 | 239.53 | 216.21 | 310,100 |
| 2024-03-22 | 244.38 | 245.01 | 240.17 | 241.99 | 218.44 | 360,000 |
| 2024-03-21 | 241.50 | 244.80 | 240.16 | 244.01 | 220.26 | 315,100 |
| 2024-03-20 | 234.36 | 241.61 | 234.36 | 240.70 | 217.27 | 353,200 |
| 2024-03-19 | 237.95 | 238.95 | 235.42 | 236.13 | 213.15 | 244,900 |
| 2024-03-18 | 240.12 | 240.12 | 236.69 | 237.60 | 214.47 | 305,400 |
| 2024-03-15 | 235.03 | 239.84 | 235.03 | 239.07 | 215.80 | 562,300 |
| 2024-03-14 | 240.92 | 241.01 | 234.64 | 237.13 | 214.05 | 409,100 |
| 2024-03-13 | 240.08 | 243.10 | 240.08 | 242.34 | 218.75 | 278,900 |
| 2024-03-12 | 241.58 | 244.06 | 238.74 | 240.63 | 217.21 | 300,000 |
| 2024-03-11 | 245.44 | 247.61 | 242.74 | 242.97 | 219.32 | 277,700 |
| 2024-03-08 | 244.79 | 246.50 | 244.18 | 245.44 | 221.55 | 372,700 |
| 2024-03-07 | 244.79 | 244.79 | 241.22 | 242.50 | 218.90 | 515,100 |
| 2024-03-06 | 244.42 | 245.11 | 240.63 | 242.70 | 219.08 | 276,700 |
| 2024-03-05 | 241.83 | 245.54 | 241.41 | 242.80 | 219.17 | 559,100 |
| 2024-03-04 | 234.77 | 243.74 | 233.04 | 243.58 | 219.87 | 697,000 |
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.