Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	207.19	210.07	205.79	208.58	180.60	381,300
2023-03-17	211.43	211.88	207.09	207.19	179.39	724,900
2023-03-16	214.79	215.07	209.51	211.88	183.45	498,000
2023-03-15	212.82	217.08	211.86	216.79	187.70	622,000
2023-03-14	217.96	219.41	212.81	214.49	185.71	615,700
2023-03-13	210.00	215.93	209.37	213.99	185.28	763,500
2023-03-10	226.73	226.73	210.77	211.37	183.01	1,094,300
2023-03-09	233.05	233.05	226.00	226.55	196.15	558,300
2023-03-08	227.39	233.97	227.20	232.41	201.23	431,700
2023-03-07	234.35	234.48	227.12	228.00	197.41	366,500
2023-03-06	233.50	236.16	233.25	234.66	203.18	327,500
2023-03-03	229.18	233.02	228.49	232.18	201.03	366,300
2023-03-02	221.02	227.15	221.02	226.53	196.14	1,293,100
2023-03-01	225.34	226.23	220.95	222.84	192.94	430,600
2023-02-28	227.12	231.42	226.85	228.06	197.46	606,300
2023-02-27	232.02	232.51	225.96	227.58	197.05	414,200
2023-02-24	230.83	230.83	228.25	229.46	198.67	409,900
2023-02-23	233.85	234.23	229.71	232.24	201.08	264,100
2023-02-22	231.70	233.15	230.20	231.30	200.27	334,700
2023-02-21	234.05	235.17	230.18	231.43	200.38	338,900
2023-02-17	237.06	237.55	233.93	236.83	205.06	445,100
2023-02-16	235.70	240.97	235.06	237.08	205.27	501,900
2023-02-15	237.05	239.42	236.37	239.22	207.12	588,400
2023-02-14	234.24	240.25	234.00	238.83	206.79	1,018,200
2023-02-13	234.21	237.62	234.08	235.68	204.06	607,300
2023-02-10	235.12	237.58	233.49	233.77	202.41	752,500
2023-02-09	236.29	238.70	235.51	236.43	204.71	1,106,600
2023-02-08	229.38	236.20	227.87	235.12	203.57	739,600
2023-02-07	224.51	232.11	224.05	230.32	199.42	745,300
2023-02-06	227.08	227.72	225.39	226.57	196.17	460,900
2023-02-03	232.32	232.32	227.43	230.34	199.44	732,100
2023-02-02	230.00	238.43	230.00	236.93	205.14	538,200
2023-02-01	225.00	229.41	223.73	227.21	196.73	580,800
2023-01-31	219.66	226.07	218.84	226.07	195.74	1,979,200
2023-01-30	221.19	223.43	219.23	219.54	190.09	437,200
2023-01-27	217.47	223.90	217.47	223.42	193.44	431,500
2023-01-26	218.13	220.60	216.43	217.59	188.40	362,300
2023-01-25	217.67	218.34	215.75	216.64	187.57	406,400
2023-01-24	217.00	220.17	216.73	218.57	189.25	453,800
2023-01-23	215.64	217.30	214.55	216.87	187.77	357,800
2023-01-20	215.25	216.34	212.61	216.19	187.18	406,600
2023-01-19	214.34	218.55	214.34	216.21	187.20	426,800
2023-01-18	220.64	220.96	215.22	215.34	186.45	406,500
2023-01-17	221.04	223.07	219.33	220.08	190.55	386,600
2023-01-13	218.24	221.32	217.50	218.54	189.22	293,200
2023-01-12	223.79	223.79	217.38	220.50	190.92	399,800
2023-01-11	215.14	222.71	215.14	222.47	192.62	376,800
2023-01-10	211.14	214.44	211.14	214.06	185.34	340,100
2023-01-09	214.13	218.23	212.35	212.57	184.05	677,900
2023-01-06	207.59	215.66	207.03	214.70	185.89	611,800
2023-01-05	212.29	212.29	205.63	205.88	178.26	543,400
2023-01-04	213.49	216.61	212.25	215.25	186.37	513,700
2023-01-03	211.77	213.95	209.01	211.31	182.96	500,500
2022-12-30	211.10	212.51	209.37	211.92	183.49	410,900
2022-12-29	210.80	214.94	210.00	214.27	183.62	407,500
2022-12-28	211.61	213.45	209.23	209.23	179.30	508,600
2022-12-27	211.24	211.75	209.41	210.94	180.76	294,000
2022-12-23	208.24	211.65	207.59	211.65	181.37	291,200
2022-12-22	206.91	209.96	206.20	208.93	179.04	689,100
2022-12-21	209.00	210.90	207.15	208.85	178.97	470,500

← NewerPage 16 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.