Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	225.67	225.75	221.78	224.07	198.21	417,700
2023-09-08	229.53	230.67	223.43	225.29	199.29	683,900
2023-09-07	235.10	235.52	231.04	231.24	204.56	728,400
2023-09-06	235.00	237.31	234.67	236.41	209.13	321,100
2023-09-05	237.65	238.64	235.28	235.79	208.58	240,000
2023-09-01	239.58	239.95	236.65	237.52	210.11	291,700
2023-08-31	239.73	240.56	237.43	238.39	210.88	484,700
2023-08-30	239.79	242.59	239.22	240.16	212.45	280,700
2023-08-29	237.47	239.16	235.73	239.01	211.43	395,800
2023-08-28	238.61	239.81	237.28	238.00	210.54	259,400
2023-08-25	238.71	239.18	236.90	237.24	209.86	347,300
2023-08-24	238.95	243.15	237.22	237.57	210.16	226,500
2023-08-23	235.05	238.17	234.54	238.10	210.63	216,200
2023-08-22	234.45	235.41	232.88	234.05	207.04	214,900
2023-08-21	235.04	236.11	231.18	233.15	206.25	234,100
2023-08-18	234.69	238.54	234.51	236.31	209.04	233,700
2023-08-17	238.56	240.57	236.12	236.45	209.17	267,900
2023-08-16	238.68	239.78	236.12	238.02	210.55	219,500
2023-08-15	237.66	239.76	237.25	238.17	210.69	198,600
2023-08-14	245.00	246.09	239.67	239.95	212.26	346,900
2023-08-11	241.11	245.70	241.11	245.53	217.20	207,900
2023-08-10	242.81	245.43	241.11	242.84	214.82	257,700
2023-08-09	242.01	242.63	240.27	241.32	213.47	243,900
2023-08-08	243.56	243.96	240.81	242.55	214.56	313,400
2023-08-07	244.36	245.96	244.06	245.34	217.03	241,100
2023-08-04	243.24	248.80	243.04	243.92	215.77	342,500
2023-08-03	242.88	244.28	237.88	244.17	215.99	383,200
2023-08-02	242.99	245.75	242.14	244.62	216.39	435,200
2023-08-01	242.05	244.20	241.54	244.04	215.88	655,500
2023-07-31	238.37	246.73	237.10	243.55	215.45	1,892,800
2023-07-28	238.23	240.57	233.82	237.31	209.93	815,200
2023-07-27	240.77	240.77	231.43	231.75	205.01	611,900
2023-07-26	240.12	242.00	237.16	239.45	211.82	471,600
2023-07-25	243.86	244.76	238.19	239.77	212.10	451,100
2023-07-24	246.01	246.89	243.50	244.40	216.20	399,600
2023-07-21	244.50	245.48	242.87	245.14	216.85	393,900
2023-07-20	242.35	244.00	239.24	243.94	215.79	294,600
2023-07-19	240.21	243.91	240.21	243.05	215.00	440,800
2023-07-18	239.54	241.56	237.57	239.79	212.12	463,500
2023-07-17	243.81	246.30	241.95	242.53	214.54	339,000
2023-07-14	243.26	246.23	242.20	245.44	217.12	333,800
2023-07-13	240.15	244.74	239.14	244.43	216.22	479,400
2023-07-12	241.23	243.93	240.62	240.69	212.92	557,800
2023-07-11	235.50	238.29	233.96	238.09	210.62	215,000
2023-07-10	231.73	234.42	231.25	234.29	207.26	342,000
2023-07-07	232.80	234.71	231.45	233.25	206.34	375,900
2023-07-06	231.85	235.37	227.86	234.85	207.75	455,500
2023-07-05	234.07	237.86	233.15	235.23	208.09	390,100
2023-07-03	233.32	237.79	232.69	236.59	209.29	149,400
2023-06-30	235.48	237.54	229.93	234.30	207.26	609,700
2023-06-29	227.32	233.14	226.30	233.07	206.18	316,500
2023-06-28	229.59	233.30	228.38	230.27	201.66	372,600
2023-06-27	228.99	231.17	227.27	231.03	202.32	376,800
2023-06-26	220.02	228.65	219.68	228.59	200.18	413,400
2023-06-23	224.25	224.67	219.48	220.02	192.68	672,300
2023-06-22	232.12	232.12	223.74	225.00	197.04	534,400
2023-06-21	232.56	233.56	231.09	232.68	203.77	384,100
2023-06-20	235.32	236.16	233.46	234.20	205.10	335,100
2023-06-16	237.01	237.40	235.64	236.92	207.48	729,300
2023-06-15	232.82	234.93	231.71	234.80	205.62	419,100

← NewerPage 14 of 79 · 4,730 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.