Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	324.19	332.55	324.19	330.73	273.37	312,700
2021-07-19	326.00	326.00	319.52	322.71	266.74	383,200
2021-07-16	328.20	329.56	327.53	328.33	271.39	227,900
2021-07-15	324.08	327.89	323.45	326.98	270.27	211,200
2021-07-14	321.07	325.97	320.03	325.50	269.05	266,800
2021-07-13	323.89	323.89	318.71	320.53	264.94	330,100
2021-07-12	319.62	324.92	318.77	324.13	267.92	391,500
2021-07-09	317.94	320.64	315.84	320.24	264.70	324,700
2021-07-08	310.55	314.65	309.00	314.65	260.08	287,000
2021-07-07	307.93	314.55	306.21	312.88	258.62	324,900
2021-07-06	305.86	309.39	303.22	308.81	255.25	410,700
2021-07-02	304.72	307.60	304.61	305.86	252.81	287,900
2021-07-01	301.20	307.12	300.18	303.93	251.22	390,600
2021-06-30	302.60	304.46	299.77	300.01	247.98	302,900
2021-06-29	303.38	305.27	302.00	302.13	249.73	207,500
2021-06-28	307.70	308.11	302.95	305.65	250.91	254,200
2021-06-25	305.91	308.31	305.27	307.35	252.31	313,800
2021-06-24	307.51	308.12	304.61	306.23	251.39	287,500
2021-06-23	305.46	308.88	304.43	307.34	252.30	266,400
2021-06-22	308.00	308.86	305.85	305.97	251.18	348,600
2021-06-21	303.74	309.54	302.48	308.17	252.98	405,900
2021-06-18	307.87	309.91	300.67	301.17	247.24	824,900
2021-06-17	309.24	309.95	306.09	308.65	253.38	284,500
2021-06-16	311.82	313.75	308.77	309.02	253.68	404,900
2021-06-15	314.53	314.94	310.26	311.07	255.36	232,900
2021-06-14	313.49	315.60	312.74	315.40	258.92	351,100
2021-06-11	314.75	314.75	311.23	314.11	257.86	291,700
2021-06-10	310.37	316.63	309.66	314.04	257.80	259,300
2021-06-09	313.12	313.12	309.86	310.04	254.52	321,800
2021-06-08	310.62	313.40	309.93	312.07	256.18	330,300
2021-06-07	305.78	312.89	304.84	310.62	254.99	385,800
2021-06-04	309.39	309.39	303.99	305.17	250.52	299,900
2021-06-03	305.96	309.20	304.77	307.82	252.69	446,900
2021-06-02	303.45	308.70	302.10	308.17	252.98	527,700
2021-06-01	295.80	302.31	295.04	301.95	247.88	288,100
2021-05-28	292.98	296.74	292.05	295.29	242.41	315,900
2021-05-27	294.50	294.68	291.48	291.50	239.30	503,000
2021-05-26	293.28	294.95	291.55	293.04	240.56	268,200
2021-05-25	292.36	293.60	290.91	292.85	240.41	241,400
2021-05-24	289.57	293.77	288.62	292.36	240.00	249,700
2021-05-21	288.24	290.33	287.56	288.12	236.52	306,300
2021-05-20	284.25	288.67	284.25	288.51	236.84	242,300
2021-05-19	286.71	288.54	283.42	285.32	234.22	231,900
2021-05-18	288.24	292.59	286.69	290.85	238.76	289,100
2021-05-17	289.33	290.44	287.35	288.13	236.53	310,000
2021-05-14	287.85	290.03	286.91	288.37	236.73	216,400
2021-05-13	281.22	289.58	280.86	287.90	236.34	195,300
2021-05-12	291.26	291.26	279.63	281.27	230.90	423,700
2021-05-11	289.91	290.77	286.61	290.53	238.50	308,400
2021-05-10	290.93	293.65	289.11	291.36	239.18	345,800
2021-05-07	283.86	289.13	283.86	288.88	237.15	473,800
2021-05-06	281.66	286.98	281.07	285.29	234.20	270,000
2021-05-05	282.21	282.54	278.30	280.90	230.60	408,700
2021-05-04	286.60	288.36	281.54	283.66	232.86	560,500
2021-05-03	291.20	291.20	286.15	286.81	235.45	356,500
2021-04-30	286.10	291.01	285.00	290.52	238.49	674,600
2021-04-29	288.29	289.36	283.08	286.17	234.92	504,700
2021-04-28	296.00	296.32	286.12	286.97	235.58	576,500
2021-04-27	298.17	298.65	294.85	297.04	243.85	267,900
2021-04-26	299.00	300.74	295.47	296.88	243.71	300,100

← NewerPage 23 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.