Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	247.13	247.13	237.89	240.98	204.65	395,700
2022-09-23	245.93	252.42	244.64	248.08	210.68	391,700
2022-09-22	246.59	249.47	244.36	248.06	210.66	330,000
2022-09-21	253.57	254.11	247.61	247.63	210.30	353,600
2022-09-20	255.99	255.99	248.72	251.10	213.24	583,700
2022-09-19	257.36	258.49	252.94	257.52	218.70	538,900
2022-09-16	261.13	261.32	256.43	261.06	221.70	705,800
2022-09-15	263.67	265.43	260.71	260.93	221.59	367,800
2022-09-14	266.89	267.09	261.79	264.59	224.70	444,500
2022-09-13	273.74	274.61	266.98	268.12	227.70	465,900
2022-09-12	278.93	279.96	277.33	278.38	236.41	289,400
2022-09-09	275.39	280.52	273.49	278.26	236.31	257,500
2022-09-08	273.03	276.06	271.10	275.28	233.78	175,900
2022-09-07	270.45	274.44	269.79	274.40	233.03	222,500
2022-09-06	267.14	270.54	266.69	269.78	229.11	226,200
2022-09-02	269.37	270.88	265.65	265.98	225.88	276,700
2022-09-01	263.73	268.20	261.27	268.00	227.60	356,500
2022-08-31	268.54	269.37	264.47	265.06	225.10	408,200
2022-08-30	270.44	271.33	265.76	266.33	226.18	336,200
2022-08-29	273.16	273.96	270.34	270.41	229.64	276,200
2022-08-26	283.62	284.20	274.78	274.80	233.37	384,000
2022-08-25	280.29	283.54	279.29	283.54	240.79	318,100
2022-08-24	278.40	280.67	276.96	280.28	238.02	396,100
2022-08-23	283.41	283.99	276.53	277.69	235.83	327,200
2022-08-22	286.84	287.95	279.65	284.44	241.56	335,500
2022-08-19	292.14	292.34	288.83	290.01	246.29	490,900
2022-08-18	297.88	298.08	291.84	293.29	249.07	365,900
2022-08-17	296.19	299.20	295.48	297.53	252.67	243,200
2022-08-16	295.28	300.33	294.33	298.47	253.47	244,300
2022-08-15	297.12	298.97	295.00	296.99	252.22	248,300
2022-08-12	295.00	297.47	293.70	297.13	252.33	232,400
2022-08-11	292.73	295.41	291.20	292.75	248.61	392,400
2022-08-10	290.00	291.62	286.43	291.20	247.30	399,700
2022-08-09	281.05	286.31	281.05	286.14	243.00	359,600
2022-08-08	281.62	283.61	280.51	280.83	238.49	295,200
2022-08-05	276.47	278.99	275.00	278.75	236.73	235,800
2022-08-04	277.83	278.21	273.60	278.05	236.13	471,600
2022-08-03	277.87	281.65	274.49	275.47	233.94	325,700
2022-08-02	279.66	281.82	275.83	276.87	235.13	538,500
2022-08-01	284.58	285.60	279.56	279.89	237.69	298,200
2022-07-29	285.37	287.50	282.91	286.53	243.33	976,600
2022-07-28	278.65	285.69	277.34	284.80	241.86	402,900
2022-07-27	272.57	281.37	272.57	277.30	235.49	545,100
2022-07-26	274.07	275.78	272.84	273.69	232.43	372,000
2022-07-25	272.98	275.58	272.50	273.81	232.53	415,600
2022-07-22	271.12	273.89	268.88	273.81	232.53	530,000
2022-07-21	267.67	269.79	265.74	269.61	228.96	328,100
2022-07-20	266.16	270.84	265.73	268.17	227.74	362,400
2022-07-19	264.96	267.31	262.25	266.59	226.40	515,100
2022-07-18	266.00	267.21	261.43	262.58	222.99	313,500
2022-07-15	265.87	266.84	261.78	265.45	225.43	341,200
2022-07-14	257.50	261.77	257.50	261.28	221.89	450,100
2022-07-13	261.54	263.75	257.79	261.66	222.21	300,500
2022-07-12	260.74	266.09	260.74	264.07	224.26	300,500
2022-07-11	261.94	263.07	260.13	262.61	223.02	312,700
2022-07-08	266.06	266.40	261.66	262.92	223.28	286,200
2022-07-07	268.19	269.38	264.56	266.07	225.96	459,200
2022-07-06	265.72	267.85	262.95	266.02	225.91	498,800
2022-07-05	264.94	266.07	257.87	264.50	224.62	407,900
2022-07-01	261.92	267.80	261.71	266.73	226.52	515,100

← NewerPage 18 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.