Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	206.77	208.25	205.24	207.50	177.82	351,800
2022-12-19	211.26	211.86	206.74	208.57	178.73	372,100
2022-12-16	213.27	214.66	210.43	212.12	181.77	998,900
2022-12-15	219.10	220.68	217.07	218.26	187.04	573,400
2022-12-14	222.91	226.88	219.86	220.94	189.33	720,900
2022-12-13	223.93	225.25	219.44	223.21	191.28	877,700
2022-12-12	214.99	218.84	212.56	218.61	187.34	524,400
2022-12-09	213.45	216.55	213.45	214.79	184.06	309,400
2022-12-08	213.84	217.44	213.42	213.89	183.29	294,000
2022-12-07	210.57	214.51	210.50	212.90	182.44	531,600
2022-12-06	215.79	216.19	210.76	211.08	180.88	519,900
2022-12-05	215.43	217.01	214.02	214.38	183.71	408,900
2022-12-02	218.44	219.67	217.29	217.72	186.57	374,200
2022-12-01	224.01	224.01	217.36	219.91	188.45	492,400
2022-11-30	212.97	220.48	210.60	220.38	188.85	793,600
2022-11-29	209.29	214.50	209.29	214.49	183.81	503,100
2022-11-28	212.29	213.56	209.80	210.46	180.35	582,700
2022-11-25	213.12	213.72	211.82	212.61	182.19	132,900
2022-11-23	212.72	213.84	209.89	211.86	181.55	284,000
2022-11-22	213.54	214.17	211.86	213.74	183.16	301,300
2022-11-21	210.99	214.30	210.02	213.52	182.97	503,100
2022-11-18	211.05	211.59	207.94	211.59	181.32	934,200
2022-11-17	206.85	208.61	205.76	207.52	177.83	541,400
2022-11-16	210.87	214.17	208.58	210.02	179.98	588,300
2022-11-15	214.01	214.27	208.84	212.18	181.83	944,500
2022-11-14	213.79	215.16	210.28	210.47	180.36	869,900
2022-11-11	217.67	219.04	211.58	215.30	184.50	852,900
2022-11-10	215.00	219.04	213.75	218.56	187.29	1,296,700
2022-11-09	208.10	209.28	205.83	207.34	177.68	657,800
2022-11-08	209.71	210.92	206.64	207.95	178.20	686,100
2022-11-07	214.24	215.54	208.63	209.48	179.51	711,000
2022-11-04	214.85	217.79	208.71	214.24	183.59	559,200
2022-11-03	213.02	216.39	210.66	213.99	183.38	792,800
2022-11-02	219.76	224.99	216.19	216.32	185.37	467,900
2022-11-01	224.43	224.43	220.85	221.39	189.72	563,900
2022-10-31	221.12	224.30	220.00	222.24	190.45	1,070,600
2022-10-28	220.11	222.60	218.38	222.24	190.45	958,400
2022-10-27	224.49	228.94	219.58	221.57	189.87	1,174,400
2022-10-26	235.28	237.71	227.58	228.26	195.61	721,600
2022-10-25	228.67	236.61	228.67	236.45	202.62	380,700
2022-10-24	230.49	230.85	225.86	227.64	195.07	376,300
2022-10-21	227.47	230.77	223.90	227.78	195.19	515,300
2022-10-20	227.91	231.05	225.66	226.72	194.29	498,800
2022-10-19	230.40	232.00	226.38	227.12	194.63	274,700
2022-10-18	234.28	237.31	231.16	233.28	199.91	318,100
2022-10-17	227.34	232.29	225.08	231.27	198.19	321,700
2022-10-14	232.57	232.79	221.93	222.62	190.77	505,800
2022-10-13	219.85	230.65	218.83	229.20	196.41	550,300
2022-10-12	226.51	226.59	223.06	224.02	191.97	551,100
2022-10-11	222.13	228.08	220.47	226.85	194.40	555,100
2022-10-10	222.00	223.53	219.16	221.44	189.76	689,600
2022-10-07	226.83	228.23	220.25	221.21	189.56	537,400
2022-10-06	236.00	237.27	228.64	228.69	195.97	506,700
2022-10-05	242.66	242.66	234.56	236.35	202.54	453,400
2022-10-04	248.13	249.67	242.63	245.52	210.40	715,900
2022-10-03	245.97	248.20	242.26	246.80	211.49	422,300
2022-09-30	241.18	244.14	238.53	242.23	207.58	770,500
2022-09-29	240.30	241.72	236.01	238.66	204.52	494,500
2022-09-28	240.86	246.22	238.17	244.70	207.81	746,200
2022-09-27	242.24	244.52	238.24	238.35	202.42	351,400

← NewerPage 17 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.