Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	234.55	236.07	231.88	233.39	204.39	263,700
2023-06-13	230.01	234.33	229.54	234.25	205.14	370,500
2023-06-12	233.84	233.94	229.34	231.83	203.02	285,200
2023-06-09	233.91	234.75	232.29	234.30	205.18	406,600
2023-06-08	229.08	233.29	226.50	232.99	204.04	495,700
2023-06-07	227.16	231.65	226.46	230.80	202.12	400,800
2023-06-06	226.21	226.21	223.14	225.68	197.64	494,200
2023-06-05	226.44	228.23	224.40	225.22	197.23	538,900
2023-06-02	222.06	229.10	222.00	228.55	200.15	813,900
2023-06-01	215.92	219.91	212.83	219.17	191.93	449,900
2023-05-31	214.46	217.19	214.00	216.06	189.21	704,600
2023-05-30	212.50	215.72	211.07	214.51	187.85	539,000
2023-05-26	206.01	210.99	204.56	210.38	184.24	409,900
2023-05-25	209.05	210.63	206.70	206.82	181.12	571,600
2023-05-24	210.85	210.85	207.30	208.24	182.36	425,000
2023-05-23	211.35	214.21	210.87	211.22	184.97	301,700
2023-05-22	209.75	213.20	208.89	211.00	184.78	191,900
2023-05-19	211.75	213.21	209.22	209.78	183.71	236,300
2023-05-18	209.47	211.97	207.73	209.63	183.58	288,200
2023-05-17	209.63	211.34	208.05	210.97	184.75	282,800
2023-05-16	212.37	214.27	208.93	209.14	183.15	250,000
2023-05-15	213.79	215.20	211.96	214.05	187.45	276,400
2023-05-12	216.60	217.29	213.43	215.32	188.56	313,500
2023-05-11	215.05	217.08	214.10	216.98	190.02	211,800
2023-05-10	219.32	219.36	214.94	216.77	189.83	382,600
2023-05-09	216.01	217.67	214.01	216.31	189.43	285,600
2023-05-08	218.80	219.98	217.42	218.63	191.46	267,500
2023-05-05	218.08	220.49	217.65	220.00	192.66	283,700
2023-05-04	216.51	218.25	214.19	216.60	189.68	268,600
2023-05-03	219.40	219.77	215.71	216.65	189.73	395,500
2023-05-02	219.71	220.74	213.30	217.17	190.18	351,900
2023-05-01	220.88	224.00	220.50	220.66	193.24	412,800
2023-04-28	213.44	220.85	212.38	219.73	192.43	592,800
2023-04-27	208.74	213.38	208.02	211.46	185.18	434,700
2023-04-26	207.99	210.03	205.32	205.98	180.38	373,400
2023-04-25	210.92	210.92	207.67	207.87	182.04	267,200
2023-04-24	213.90	213.90	208.80	211.68	185.38	350,900
2023-04-21	211.80	213.27	210.32	212.42	186.02	358,900
2023-04-20	214.78	214.78	210.99	211.72	185.41	216,800
2023-04-19	210.53	215.58	210.16	215.40	188.63	240,300
2023-04-18	212.85	213.54	211.22	212.10	185.74	230,600
2023-04-17	205.48	213.05	205.48	213.00	186.53	433,700
2023-04-14	210.91	211.71	205.39	207.94	182.10	286,100
2023-04-13	209.97	212.09	208.42	210.78	184.59	246,300
2023-04-12	214.98	215.73	210.46	211.02	184.80	343,200
2023-04-11	210.40	212.37	209.31	211.41	185.14	427,500
2023-04-10	207.67	210.84	206.85	210.77	184.58	455,900
2023-04-06	211.00	211.00	207.92	209.74	183.68	401,500
2023-04-05	208.27	210.78	207.73	209.44	183.41	487,900
2023-04-04	209.54	209.54	205.24	208.28	182.40	387,600
2023-04-03	208.68	211.66	207.32	208.34	182.45	377,200
2023-03-31	205.42	209.39	204.62	209.14	183.15	597,800
2023-03-30	204.75	205.47	202.83	204.18	178.81	374,000
2023-03-29	202.37	204.32	201.67	204.31	176.90	434,900
2023-03-28	198.29	201.79	198.29	200.26	173.39	263,100
2023-03-27	202.75	203.94	200.85	201.09	174.11	451,300
2023-03-24	195.53	200.91	195.03	200.77	173.83	552,300
2023-03-23	200.00	201.73	196.03	196.17	169.85	505,800
2023-03-22	203.11	205.70	199.02	199.22	172.49	476,700
2023-03-21	209.28	210.06	204.78	206.14	178.48	506,400

← NewerPage 15 of 21 · 1,255 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.