Essex Property Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 229.68 | 234.47 | 226.84 | 234.37 | 211.56 | 455,600 |
| 2024-02-29 | 232.22 | 232.94 | 230.42 | 231.40 | 208.88 | 410,300 |
| 2024-02-28 | 226.36 | 232.76 | 226.19 | 229.63 | 207.28 | 445,000 |
| 2024-02-27 | 227.75 | 229.33 | 225.85 | 227.73 | 205.56 | 404,300 |
| 2024-02-26 | 229.27 | 230.38 | 225.40 | 225.79 | 203.81 | 401,800 |
| 2024-02-23 | 229.87 | 230.51 | 227.87 | 229.34 | 207.02 | 917,300 |
| 2024-02-22 | 234.38 | 235.15 | 229.94 | 229.95 | 207.57 | 513,000 |
| 2024-02-21 | 234.00 | 236.01 | 232.81 | 235.23 | 212.33 | 329,000 |
| 2024-02-20 | 234.55 | 236.16 | 232.76 | 232.95 | 210.28 | 627,600 |
| 2024-02-16 | 231.90 | 236.23 | 231.90 | 235.37 | 212.46 | 405,300 |
| 2024-02-15 | 229.71 | 234.70 | 229.52 | 234.62 | 211.78 | 366,700 |
| 2024-02-14 | 225.99 | 229.09 | 225.09 | 227.26 | 205.14 | 457,800 |
| 2024-02-13 | 225.12 | 225.91 | 223.06 | 225.59 | 203.63 | 402,200 |
| 2024-02-12 | 230.89 | 231.27 | 228.26 | 230.78 | 208.32 | 283,900 |
| 2024-02-09 | 228.69 | 230.36 | 228.46 | 229.80 | 207.43 | 276,400 |
| 2024-02-08 | 228.66 | 229.53 | 225.81 | 229.34 | 207.02 | 439,200 |
| 2024-02-07 | 232.54 | 232.54 | 225.80 | 229.02 | 206.73 | 668,100 |
| 2024-02-06 | 229.48 | 233.29 | 229.48 | 232.97 | 210.29 | 421,900 |
| 2024-02-05 | 233.15 | 233.15 | 229.90 | 230.34 | 207.92 | 444,300 |
| 2024-02-02 | 234.78 | 236.62 | 232.16 | 236.02 | 213.05 | 503,900 |
| 2024-02-01 | 232.50 | 237.67 | 230.37 | 237.60 | 214.47 | 574,300 |
| 2024-01-31 | 236.54 | 238.88 | 232.83 | 233.27 | 210.56 | 801,200 |
| 2024-01-30 | 234.74 | 236.46 | 233.37 | 234.47 | 211.65 | 299,500 |
| 2024-01-29 | 236.35 | 238.25 | 235.48 | 236.90 | 213.84 | 280,600 |
| 2024-01-26 | 234.60 | 236.56 | 232.46 | 236.41 | 213.40 | 293,100 |
| 2024-01-25 | 236.89 | 237.87 | 233.14 | 233.92 | 211.15 | 495,800 |
| 2024-01-24 | 239.97 | 240.77 | 234.51 | 234.66 | 211.82 | 441,100 |
| 2024-01-23 | 242.84 | 242.84 | 236.91 | 238.76 | 215.52 | 378,800 |
| 2024-01-22 | 242.06 | 243.07 | 240.50 | 242.22 | 218.64 | 396,800 |
| 2024-01-19 | 239.38 | 242.14 | 237.80 | 240.85 | 217.41 | 700,200 |
| 2024-01-18 | 241.33 | 241.99 | 238.46 | 238.85 | 215.60 | 417,300 |
| 2024-01-17 | 245.82 | 248.54 | 239.64 | 241.69 | 218.16 | 517,200 |
| 2024-01-16 | 248.27 | 249.14 | 246.50 | 248.77 | 224.56 | 422,700 |
| 2024-01-12 | 250.67 | 251.77 | 248.21 | 249.08 | 224.84 | 415,900 |
| 2024-01-11 | 245.98 | 248.27 | 245.74 | 248.08 | 223.93 | 334,900 |
| 2024-01-10 | 248.18 | 249.47 | 246.73 | 247.88 | 223.75 | 319,800 |
| 2024-01-09 | 245.45 | 249.16 | 242.92 | 247.88 | 223.75 | 333,500 |
| 2024-01-08 | 243.67 | 248.36 | 241.98 | 248.33 | 224.16 | 370,800 |
| 2024-01-05 | 241.66 | 245.57 | 240.98 | 243.58 | 219.87 | 476,300 |
| 2024-01-04 | 241.67 | 245.64 | 241.67 | 243.80 | 220.07 | 372,100 |
| 2024-01-03 | 247.74 | 247.82 | 241.81 | 242.74 | 219.11 | 364,300 |
| 2024-01-02 | 247.01 | 251.12 | 247.01 | 249.87 | 225.55 | 328,200 |
| 2023-12-29 | 248.76 | 250.50 | 247.82 | 247.94 | 223.81 | 458,200 |
| 2023-12-28 | 249.60 | 252.85 | 249.10 | 252.75 | 226.06 | 329,800 |
| 2023-12-27 | 246.40 | 249.30 | 246.14 | 249.23 | 222.91 | 202,600 |
| 2023-12-26 | 244.64 | 247.47 | 244.50 | 247.12 | 221.03 | 231,300 |
| 2023-12-22 | 243.38 | 246.52 | 243.38 | 244.37 | 218.57 | 267,000 |
| 2023-12-21 | 242.09 | 242.95 | 238.32 | 242.12 | 216.56 | 362,700 |
| 2023-12-20 | 245.71 | 246.33 | 240.23 | 240.43 | 215.04 | 496,100 |
| 2023-12-19 | 247.29 | 247.29 | 244.42 | 245.84 | 219.88 | 443,400 |
| 2023-12-18 | 244.84 | 247.47 | 244.16 | 246.16 | 220.17 | 581,400 |
| 2023-12-15 | 246.37 | 247.00 | 241.85 | 244.95 | 219.09 | 1,034,800 |
| 2023-12-14 | 243.69 | 251.48 | 243.09 | 248.50 | 222.26 | 728,800 |
| 2023-12-13 | 228.55 | 240.38 | 227.59 | 238.39 | 213.22 | 483,300 |
| 2023-12-12 | 226.46 | 228.98 | 225.30 | 227.61 | 203.58 | 596,300 |
| 2023-12-11 | 225.40 | 227.12 | 223.91 | 227.07 | 203.09 | 471,800 |
| 2023-12-08 | 223.81 | 226.20 | 223.35 | 226.11 | 202.24 | 331,900 |
| 2023-12-07 | 223.23 | 226.46 | 222.30 | 224.85 | 201.11 | 491,100 |
| 2023-12-06 | 222.00 | 226.14 | 221.59 | 223.68 | 200.06 | 588,300 |
| 2023-12-05 | 221.10 | 221.67 | 218.59 | 221.51 | 198.12 | 374,900 |
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.