Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	260.16	265.90	257.75	261.51	222.08	892,800
2022-06-29	261.43	262.92	259.74	262.35	222.80	309,900
2022-06-28	266.86	270.55	263.92	264.02	222.35	413,400
2022-06-27	261.70	269.53	260.39	266.25	224.23	534,300
2022-06-24	260.05	262.62	259.70	261.71	220.40	641,700
2022-06-23	257.04	260.74	256.85	259.44	218.49	501,800
2022-06-22	252.61	258.83	252.32	255.93	215.53	627,300
2022-06-21	256.97	260.37	255.10	255.47	215.15	727,500
2022-06-17	255.57	258.39	253.26	256.08	215.66	951,000
2022-06-16	250.62	255.02	250.62	253.94	213.86	506,600
2022-06-15	258.43	261.90	253.90	257.23	216.63	615,300
2022-06-14	258.54	260.84	255.63	256.21	215.77	440,900
2022-06-13	264.72	265.95	256.94	258.07	217.34	373,500
2022-06-10	267.87	273.22	265.37	270.91	228.15	443,800
2022-06-09	276.31	278.00	270.87	270.90	228.14	316,100
2022-06-08	282.06	282.06	276.76	277.36	233.58	258,500
2022-06-07	275.06	283.68	274.50	283.09	238.41	544,100
2022-06-06	287.00	287.82	275.97	276.55	232.90	448,200
2022-06-03	286.45	288.13	282.69	283.94	239.12	366,700
2022-06-02	281.64	287.93	277.14	287.83	242.40	417,700
2022-06-01	284.98	284.98	277.26	282.60	238.00	502,700
2022-05-31	283.75	286.49	280.53	283.85	239.05	845,600
2022-05-27	283.30	289.12	283.30	288.69	243.12	389,500
2022-05-26	285.83	286.64	281.82	283.13	238.44	461,400
2022-05-25	275.33	282.93	275.33	282.56	237.96	790,200
2022-05-24	287.22	287.22	277.79	282.83	238.19	669,300
2022-05-23	284.66	288.06	279.12	287.22	241.89	439,600
2022-05-20	285.40	285.40	278.85	282.07	237.55	1,091,200
2022-05-19	285.11	288.76	281.47	281.60	237.15	609,400
2022-05-18	296.48	296.48	287.01	288.03	242.57	295,300
2022-05-17	297.19	297.19	291.34	296.00	249.28	448,100
2022-05-16	296.98	297.73	291.54	291.89	245.82	340,900
2022-05-13	294.83	296.79	289.70	296.28	249.52	299,600
2022-05-12	288.92	293.46	287.78	292.22	246.10	440,800
2022-05-11	287.40	293.58	286.67	288.73	243.16	592,200
2022-05-10	295.12	298.60	284.93	286.48	241.26	842,600
2022-05-09	310.18	310.18	294.29	295.97	249.25	583,400
2022-05-06	314.97	315.31	308.34	313.43	263.96	388,200
2022-05-05	322.27	325.41	314.27	316.55	266.59	359,700
2022-05-04	321.74	323.78	314.48	323.37	272.33	279,200
2022-05-03	320.37	324.28	318.46	322.10	271.26	321,100
2022-05-02	331.92	333.38	311.42	319.36	268.95	465,600
2022-04-29	344.23	344.55	328.32	329.27	277.30	745,200
2022-04-28	343.53	346.35	338.28	345.11	290.64	299,600
2022-04-27	340.68	355.19	340.61	341.96	287.99	415,600
2022-04-26	347.75	350.08	343.35	344.74	290.33	272,200
2022-04-25	350.80	350.80	342.78	348.09	293.15	208,600
2022-04-22	359.57	359.57	351.24	351.53	296.05	198,200
2022-04-21	358.13	363.36	356.63	359.31	302.60	293,000
2022-04-20	348.39	357.03	348.39	355.98	299.79	237,700
2022-04-19	346.17	349.35	344.86	347.68	292.80	203,500
2022-04-18	345.34	347.54	341.21	343.51	289.29	194,600
2022-04-14	348.65	350.26	345.12	345.51	290.98	178,300
2022-04-13	346.90	349.44	345.55	347.31	292.49	117,700
2022-04-12	345.33	348.54	342.67	346.79	292.05	189,200
2022-04-11	351.56	352.04	343.72	344.55	290.17	164,800
2022-04-08	353.02	353.02	349.66	351.44	295.97	206,700
2022-04-07	352.23	353.72	348.94	351.70	296.19	209,900
2022-04-06	348.96	355.54	345.23	355.31	299.23	203,600
2022-04-05	349.48	355.49	347.17	348.96	293.88	208,500

← NewerPage 19 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.