Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	354.01	356.48	346.66	349.89	294.66	217,700
2022-04-01	346.64	353.49	346.38	353.49	297.70	289,600
2022-03-31	350.54	353.14	345.11	345.48	290.95	390,900
2022-03-30	352.42	352.42	345.69	348.72	293.68	306,800
2022-03-29	349.56	357.99	348.63	356.74	298.58	369,000
2022-03-28	343.21	344.89	340.34	344.89	288.66	274,700
2022-03-25	337.71	342.84	337.71	341.50	285.82	309,800
2022-03-24	334.85	336.73	333.90	336.08	281.29	313,400
2022-03-23	335.36	337.41	332.20	335.23	280.58	228,700
2022-03-22	341.00	342.13	334.15	335.65	280.93	357,600
2022-03-21	342.02	343.94	335.78	338.19	283.05	324,400
2022-03-18	342.27	344.49	337.91	341.60	285.91	626,900
2022-03-17	339.12	344.91	339.12	342.74	286.86	385,100
2022-03-16	336.80	342.93	334.91	342.41	286.59	468,900
2022-03-15	338.86	339.57	332.37	335.27	280.61	258,100
2022-03-14	337.95	341.99	332.86	334.00	279.55	371,100
2022-03-11	343.73	346.19	335.25	336.02	281.24	210,800
2022-03-10	339.03	345.32	337.44	342.73	286.85	414,500
2022-03-09	342.26	345.70	340.43	342.37	286.55	375,400
2022-03-08	342.92	345.93	336.04	336.84	281.92	465,300
2022-03-07	339.97	348.28	339.97	343.15	287.21	510,000
2022-03-04	327.00	341.46	326.85	340.15	284.70	478,100
2022-03-03	329.24	331.19	325.92	330.19	276.36	365,400
2022-03-02	319.34	328.81	319.34	326.85	273.56	535,000
2022-03-01	317.78	320.29	313.82	315.82	264.33	349,600
2022-02-28	319.64	322.00	313.37	317.17	265.46	305,500
2022-02-25	318.71	324.68	315.87	324.62	271.70	280,600
2022-02-24	309.93	317.40	306.98	316.51	264.91	278,200
2022-02-23	319.01	321.28	313.50	313.79	262.63	351,100
2022-02-22	315.19	317.89	312.52	316.48	264.88	252,600
2022-02-18	314.88	318.28	314.75	315.43	264.01	270,800
2022-02-17	318.45	320.83	313.47	314.60	263.31	186,400
2022-02-16	319.55	320.52	316.40	319.18	267.14	269,600
2022-02-15	319.65	321.06	316.55	318.19	266.32	273,300
2022-02-14	319.47	321.80	314.49	316.35	264.78	256,100
2022-02-11	322.16	324.15	315.93	318.69	266.73	326,900
2022-02-10	322.03	328.78	317.72	319.65	267.54	339,400
2022-02-09	319.20	329.31	319.00	328.59	275.02	365,500
2022-02-08	324.14	324.88	314.68	315.91	264.41	316,100
2022-02-07	326.55	329.15	321.87	323.20	270.51	380,900
2022-02-04	328.13	329.96	322.29	326.98	273.67	322,000
2022-02-03	331.00	335.50	324.35	329.78	276.02	696,200
2022-02-02	332.50	339.43	332.31	338.35	283.19	493,500
2022-02-01	331.75	333.71	329.11	331.49	277.45	303,600
2022-01-31	329.50	332.74	327.46	332.50	278.29	388,100
2022-01-28	320.75	332.35	317.51	332.14	277.99	341,700
2022-01-27	329.99	333.43	319.48	320.75	268.46	284,300
2022-01-26	331.59	337.59	325.68	327.94	274.48	281,500
2022-01-25	329.05	333.81	323.30	330.54	276.65	374,300
2022-01-24	328.99	334.30	321.72	332.90	278.63	473,800
2022-01-21	338.29	339.81	331.37	332.08	277.94	305,900
2022-01-20	339.04	343.98	335.78	335.78	281.04	314,600
2022-01-19	344.26	349.13	339.34	339.46	284.12	263,600
2022-01-18	344.53	344.53	336.69	342.72	286.85	353,600
2022-01-14	345.81	347.36	340.17	343.96	287.88	220,700
2022-01-13	351.00	352.76	347.32	347.78	291.08	186,100
2022-01-12	344.23	350.71	344.23	349.11	292.19	273,000
2022-01-11	344.86	346.93	340.41	346.05	289.63	264,200
2022-01-10	343.00	347.17	341.76	345.02	288.77	285,000
2022-01-07	347.16	348.85	344.18	344.31	288.18	264,600

← NewerPage 20 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.