Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	329.18	333.29	326.94	333.16	277.19	163,300
2021-10-12	330.30	333.06	327.01	330.49	274.97	237,200
2021-10-11	329.73	329.89	323.34	326.28	271.47	125,200
2021-10-08	328.75	330.06	326.40	326.61	271.74	103,600
2021-10-07	334.42	334.85	327.29	329.27	273.96	205,000
2021-10-06	323.49	329.27	318.60	328.87	273.62	213,100
2021-10-05	329.40	329.40	323.58	325.49	270.81	212,600
2021-10-04	324.78	329.47	323.93	327.62	272.58	252,400
2021-10-01	322.35	327.00	317.78	326.13	271.34	264,000
2021-09-30	326.36	327.11	319.52	319.74	266.03	242,200
2021-09-29	322.75	326.34	320.86	323.93	269.51	262,300
2021-09-28	319.50	321.95	317.24	319.67	264.23	304,700
2021-09-27	327.52	331.61	320.33	320.55	264.96	257,500
2021-09-24	329.58	333.10	327.42	327.52	270.72	193,500
2021-09-23	329.65	333.71	329.65	330.90	273.51	218,600
2021-09-22	322.93	331.76	321.51	329.64	272.47	321,300
2021-09-21	324.76	330.03	323.65	323.66	267.53	325,400
2021-09-20	320.11	324.57	317.94	321.46	265.71	363,900
2021-09-17	326.58	328.35	321.70	322.53	266.59	521,100
2021-09-16	327.25	329.43	324.90	327.71	270.88	213,800
2021-09-15	324.38	329.84	323.77	327.25	270.49	320,400
2021-09-14	326.03	326.16	322.26	324.46	268.19	201,700
2021-09-13	324.79	329.63	323.57	324.49	268.21	236,500
2021-09-10	329.95	331.43	321.56	321.94	266.11	232,300
2021-09-09	330.05	331.69	327.21	328.30	271.36	303,800
2021-09-08	326.99	333.39	325.20	331.70	274.17	155,200
2021-09-07	334.52	334.52	324.60	327.52	270.72	328,900
2021-09-03	335.56	335.75	331.27	335.58	277.38	294,100
2021-09-02	335.96	337.43	331.39	337.00	278.55	374,600
2021-09-01	331.44	336.54	330.78	336.30	277.98	431,000
2021-08-31	326.89	331.66	326.30	330.74	273.38	471,300
2021-08-30	321.01	327.35	321.01	326.80	270.12	432,900
2021-08-27	320.06	322.40	319.27	320.76	265.13	159,800
2021-08-26	315.76	320.67	315.76	318.59	263.34	163,800
2021-08-25	315.35	321.40	314.72	317.95	262.81	325,700
2021-08-24	317.41	317.42	313.94	315.01	260.38	229,700
2021-08-23	319.94	321.49	315.42	317.05	262.06	136,900
2021-08-20	318.47	321.61	315.14	319.49	264.08	203,000
2021-08-19	314.04	318.71	313.49	318.65	263.39	207,000
2021-08-18	318.12	318.68	315.22	316.07	261.25	225,900
2021-08-17	314.94	319.46	314.10	318.74	263.46	354,200
2021-08-16	317.00	319.57	314.94	316.27	261.42	269,400
2021-08-13	315.56	317.50	314.23	316.95	261.98	150,900
2021-08-12	316.12	316.46	313.17	314.89	260.28	239,200
2021-08-11	319.45	320.57	314.49	315.16	260.50	236,700
2021-08-10	321.26	321.26	317.68	317.85	262.73	201,300
2021-08-09	325.68	325.68	320.48	321.48	265.73	219,600
2021-08-06	326.20	329.07	325.80	326.86	270.17	274,900
2021-08-05	325.77	326.28	321.32	325.61	269.14	296,200
2021-08-04	327.99	327.99	322.36	323.99	267.80	351,900
2021-08-03	328.00	328.94	322.91	327.68	270.85	354,400
2021-08-02	329.00	333.88	326.50	328.30	271.36	366,600
2021-07-30	332.48	336.75	325.45	328.10	271.20	690,700
2021-07-29	331.67	333.73	328.78	330.60	273.26	308,800
2021-07-28	332.91	333.18	329.93	331.14	273.71	302,100
2021-07-27	330.09	335.36	329.15	331.80	274.26	237,300
2021-07-26	331.07	333.60	328.29	331.12	273.69	281,200
2021-07-23	328.43	332.20	327.37	331.91	274.35	133,900
2021-07-22	329.41	331.10	326.68	327.51	270.71	237,500
2021-07-21	331.40	334.40	330.46	330.53	273.21	304,300

← NewerPage 22 of 79 · 4,731 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.