Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	221.10	221.67	218.59	221.51	198.12	374,900
2023-12-04	219.23	223.24	218.95	222.77	199.25	595,300
2023-12-01	214.06	220.90	213.04	220.66	197.36	452,200
2023-11-30	212.76	214.24	211.35	213.46	190.92	583,500
2023-11-29	214.78	216.50	211.60	212.23	189.82	315,700
2023-11-28	211.54	214.64	210.36	212.50	190.06	437,800
2023-11-27	213.80	213.87	212.00	212.18	189.78	334,400
2023-11-24	212.93	214.80	212.24	214.72	192.05	76,600
2023-11-22	215.08	215.08	211.97	212.85	190.38	197,200
2023-11-21	212.60	214.19	211.59	212.66	190.21	258,000
2023-11-20	210.40	213.98	209.17	213.05	190.55	332,400
2023-11-17	212.67	212.72	209.26	211.02	188.74	280,400
2023-11-16	214.62	214.62	211.48	211.57	189.23	264,000
2023-11-15	216.28	218.03	213.31	213.58	191.03	318,900
2023-11-14	211.47	218.20	211.47	216.13	193.31	444,300
2023-11-13	208.10	209.27	204.64	205.66	183.95	357,500
2023-11-10	208.23	211.43	207.28	210.65	188.41	333,700
2023-11-09	211.44	211.73	207.10	207.57	185.65	278,500
2023-11-08	210.76	211.35	208.64	210.88	188.61	362,200
2023-11-07	212.50	212.50	208.04	209.39	187.28	284,600
2023-11-06	216.03	216.03	210.20	212.26	189.85	282,400
2023-11-03	214.90	222.16	214.90	217.26	194.32	379,400
2023-11-02	210.23	211.83	208.41	211.76	189.40	895,700
2023-11-01	213.91	213.91	206.60	207.87	185.92	687,000
2023-10-31	211.03	215.54	208.79	213.92	191.33	826,600
2023-10-30	208.78	210.96	205.48	210.04	187.86	603,600
2023-10-27	211.17	215.23	203.85	206.58	184.77	1,199,100
2023-10-26	211.31	213.82	208.13	208.54	186.52	748,400
2023-10-25	214.07	214.37	210.15	210.26	188.06	340,100
2023-10-24	210.47	215.21	210.14	214.70	192.03	439,800
2023-10-23	209.13	212.39	208.55	209.32	187.22	445,400
2023-10-20	214.66	217.03	211.53	211.67	189.32	316,800
2023-10-19	214.32	217.21	213.12	214.30	191.67	361,700
2023-10-18	217.59	218.67	215.17	215.62	192.85	249,000
2023-10-17	218.18	221.22	217.62	219.09	195.96	350,400
2023-10-16	221.38	221.38	217.49	219.50	196.32	589,200
2023-10-13	221.45	221.51	218.28	219.46	196.29	477,300
2023-10-12	221.29	222.52	219.38	220.48	197.20	238,300
2023-10-11	219.49	222.64	219.20	222.30	198.83	343,700
2023-10-10	218.26	221.30	216.72	217.25	194.31	474,400
2023-10-09	214.45	219.53	214.45	218.80	195.70	355,600
2023-10-06	210.54	217.12	209.60	215.93	193.13	435,500
2023-10-05	210.16	212.79	208.83	212.36	189.94	251,700
2023-10-04	209.20	210.07	206.83	209.91	187.75	348,500
2023-10-03	207.77	209.29	206.42	207.34	185.45	415,000
2023-10-02	211.12	213.46	207.94	208.85	186.80	322,100
2023-09-29	213.97	215.63	210.38	212.09	189.70	362,600
2023-09-28	209.59	212.20	209.59	210.75	188.50	257,200
2023-09-27	215.22	215.63	210.14	210.74	186.42	386,500
2023-09-26	214.83	216.13	212.93	213.67	189.01	269,800
2023-09-25	214.68	216.76	214.00	216.31	191.35	311,000
2023-09-22	218.76	219.44	215.29	215.64	190.76	370,400
2023-09-21	222.62	223.93	218.97	219.08	193.80	464,900
2023-09-20	223.89	226.89	222.65	223.87	198.04	293,800
2023-09-19	224.44	224.44	221.21	222.08	196.45	287,300
2023-09-18	224.35	225.44	221.32	223.85	198.02	386,900
2023-09-15	223.68	226.00	221.91	225.22	199.23	596,400
2023-09-14	225.29	226.52	222.97	225.10	199.13	590,200
2023-09-13	225.46	226.18	221.51	223.00	197.27	375,100
2023-09-12	223.41	225.71	220.82	225.66	199.62	514,800

← NewerPage 13 of 21 · 1,256 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	2.0780 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.