Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	292.81	295.86	291.31	293.20	290.43	439,400
2026-07-22	295.33	295.33	292.18	293.07	290.30	306,000
2026-07-21	294.00	294.95	290.90	294.01	291.23	383,400
2026-07-20	293.33	294.71	291.35	293.83	291.05	493,200
2026-07-17	294.48	300.00	291.04	292.93	290.16	421,000
2026-07-16	293.40	299.13	293.40	297.42	294.61	558,500
2026-07-15	300.02	300.64	292.45	292.79	290.02	447,500
2026-07-14	297.90	298.68	295.89	298.13	295.31	537,000
2026-07-13	295.08	299.19	294.81	297.48	294.67	480,300
2026-07-10	292.78	294.29	291.12	293.55	290.77	464,200
2026-07-09	292.08	295.28	290.83	291.12	288.37	410,900
2026-07-08	295.47	297.17	291.52	291.58	288.82	489,000
2026-07-07	300.00	303.35	295.87	298.32	295.50	837,200
2026-07-06	300.00	300.00	294.87	298.00	295.18	424,900
2026-07-02	293.05	298.36	293.05	298.33	295.51	381,400
2026-07-01	293.27	299.29	292.83	295.18	292.39	360,000
2026-06-30	290.43	293.86	288.65	291.59	288.83	413,000
2026-06-29	294.37	296.07	292.83	295.93	290.57	523,100
2026-06-26	288.54	295.85	288.30	295.34	289.99	629,900
2026-06-25	281.99	286.29	281.99	285.57	280.39	329,700
2026-06-24	275.01	282.61	275.00	281.65	276.55	403,200
2026-06-23	278.12	279.90	276.39	279.30	274.24	353,500
2026-06-22	273.52	277.42	271.66	276.28	271.27	638,900
2026-06-18	276.60	277.67	273.53	273.71	268.75	1,040,900
2026-06-17	280.23	281.44	273.19	274.40	269.43	445,700
2026-06-16	282.19	284.08	279.27	280.56	275.48	314,700
2026-06-15	281.83	285.19	280.33	281.39	276.29	414,700
2026-06-12	281.27	284.07	280.73	283.75	278.61	377,200
2026-06-11	284.28	286.70	280.10	280.59	275.50	459,000
2026-06-10	286.29	287.64	284.21	284.64	279.48	443,100
2026-06-09	282.54	285.63	280.60	284.78	279.62	446,800
2026-06-08	287.89	287.89	280.99	282.00	276.89	580,700
2026-06-05	283.67	288.31	283.67	285.43	280.26	437,100
2026-06-04	281.18	284.64	279.24	284.61	279.45	633,000
2026-06-03	276.30	280.25	276.30	277.79	272.76	345,200
2026-06-02	280.10	280.10	275.79	277.57	272.54	375,500
2026-06-01	274.29	280.74	273.60	276.93	271.91	740,000
2026-05-29	275.89	278.12	271.76	272.64	267.70	739,900
2026-05-28	276.67	276.85	274.29	276.44	271.43	356,300
2026-05-27	277.54	279.50	276.79	276.83	271.81	487,000
2026-05-26	274.55	278.53	274.55	277.25	272.23	410,600
2026-05-22	274.92	277.93	273.45	276.70	271.69	368,000
2026-05-21	274.43	275.85	268.04	273.80	268.84	566,200
2026-05-20	272.10	275.55	271.48	275.03	270.05	472,500
2026-05-19	270.27	272.98	268.80	272.63	267.69	496,400
2026-05-18	268.31	273.92	268.31	272.24	267.31	532,200
2026-05-15	268.22	270.78	265.22	267.06	262.22	835,800
2026-05-14	273.00	273.00	268.16	268.53	263.66	634,100
2026-05-13	267.26	271.96	265.68	271.94	267.01	427,200
2026-05-12	270.18	270.18	265.63	268.64	263.77	329,100
2026-05-11	265.62	269.22	264.98	268.77	263.90	411,500
2026-05-08	267.25	267.39	263.49	263.55	258.77	381,500
2026-05-07	267.09	268.83	264.48	267.37	262.52	408,300
2026-05-06	267.68	269.62	266.70	267.26	262.42	322,700
2026-05-05	265.09	268.53	264.17	266.69	261.86	251,700
2026-05-04	266.46	267.87	262.01	264.67	259.87	354,900
2026-05-01	263.32	265.25	258.49	263.35	258.58	408,800
2026-04-30	265.78	267.96	260.12	263.21	258.44	733,900
2026-04-29	269.33	270.35	259.37	264.92	260.12	1,016,000
2026-04-28	260.29	269.37	259.05	267.88	263.02	718,700

← NewerPage 2 of 5 · 250 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.