Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	351.78	353.07	348.08	348.95	292.06	184,700
2022-01-05	355.56	356.45	349.17	349.33	292.38	333,400
2022-01-04	355.41	359.49	353.87	356.63	298.49	387,700
2022-01-03	352.89	354.45	345.17	353.86	296.17	317,000
2021-12-31	351.48	355.07	351.48	352.23	294.81	204,500
2021-12-30	352.03	354.31	351.06	352.69	293.44	179,800
2021-12-29	350.33	353.67	346.18	352.21	293.04	180,900
2021-12-28	346.14	350.29	346.14	349.62	290.89	199,400
2021-12-27	343.98	346.74	341.88	346.51	288.30	222,300
2021-12-23	345.08	345.31	340.13	342.67	285.10	296,600
2021-12-22	341.21	345.77	341.21	343.59	285.87	284,000
2021-12-21	339.43	343.70	337.39	340.73	283.49	331,400
2021-12-20	337.83	339.78	333.57	337.07	280.45	287,900
2021-12-17	343.81	346.94	340.53	341.76	284.35	712,900
2021-12-16	349.72	350.65	339.38	342.16	284.68	648,700
2021-12-15	347.61	353.28	347.61	352.23	293.06	318,600
2021-12-14	353.18	353.49	343.59	345.72	287.64	257,500
2021-12-13	345.89	355.00	343.92	352.47	293.26	329,600
2021-12-10	347.04	347.04	342.93	345.68	287.61	250,300
2021-12-09	348.56	348.56	343.73	344.60	286.71	222,000
2021-12-08	343.54	350.43	343.30	348.60	290.04	335,300
2021-12-07	345.74	347.44	342.61	344.95	287.00	318,100
2021-12-06	340.39	346.69	337.90	342.37	284.86	279,900
2021-12-03	341.47	341.47	332.65	336.56	280.02	539,300
2021-12-02	329.91	342.35	329.91	341.00	283.72	352,200
2021-12-01	343.71	344.64	327.98	328.16	273.03	414,000
2021-11-30	343.93	346.68	339.15	339.44	282.42	742,400
2021-11-29	343.64	350.50	341.62	346.50	288.29	302,900
2021-11-26	352.39	353.73	340.22	340.69	283.46	257,100
2021-11-24	352.37	357.90	352.15	357.25	297.24	246,000
2021-11-23	346.12	352.97	345.63	351.40	292.37	272,300
2021-11-22	347.20	349.28	344.86	345.13	287.15	201,500
2021-11-19	350.92	351.42	345.69	347.42	289.06	203,400
2021-11-18	347.48	351.42	347.04	350.62	291.72	233,000
2021-11-17	343.80	347.98	335.41	347.52	289.14	193,200
2021-11-16	352.26	353.63	345.53	345.65	287.58	238,500
2021-11-15	346.89	351.52	345.08	351.47	292.43	179,900
2021-11-12	344.01	347.19	342.33	346.43	288.23	204,300
2021-11-11	343.75	344.26	340.11	344.17	286.35	142,600
2021-11-10	340.80	344.38	340.80	342.79	285.20	165,100
2021-11-09	338.80	340.93	337.07	340.64	283.42	169,200
2021-11-08	337.95	338.72	332.79	338.46	281.60	180,600
2021-11-05	335.19	338.52	334.58	337.08	280.45	175,400
2021-11-04	337.08	337.29	329.04	331.98	276.21	219,200
2021-11-03	336.24	337.63	334.16	335.56	279.19	302,200
2021-11-02	337.95	338.35	333.80	336.14	279.67	207,800
2021-11-01	341.38	341.38	330.49	336.45	279.93	248,700
2021-10-29	344.93	346.01	337.55	339.93	282.82	475,100
2021-10-28	343.16	347.22	340.56	345.73	287.65	416,000
2021-10-27	339.64	345.07	334.51	341.92	284.48	430,800
2021-10-26	334.80	339.75	333.46	338.39	281.54	259,100
2021-10-25	336.24	336.70	333.74	334.87	278.61	232,900
2021-10-22	333.98	336.50	333.86	335.36	279.02	124,900
2021-10-21	332.79	334.03	330.90	332.98	277.04	169,900
2021-10-20	331.27	333.30	330.49	333.21	277.23	325,700

← NewerPage 21 of 21 · 1,255 trading days

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.