Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	294.84	298.80	293.64	297.34	244.09	175,800
2021-04-22	297.32	298.74	294.15	294.36	241.65	278,600
2021-04-21	294.95	297.88	293.19	297.01	243.82	178,400
2021-04-20	290.45	296.24	290.45	294.87	242.06	293,700
2021-04-19	290.93	292.00	288.42	290.57	238.53	185,400
2021-04-16	291.00	291.16	287.07	289.49	237.65	300,800
2021-04-15	283.20	289.51	283.20	289.16	237.38	539,600
2021-04-14	286.11	287.52	281.03	281.41	231.01	227,300
2021-04-13	283.42	286.47	282.50	286.42	235.13	377,600
2021-04-12	283.61	283.95	278.26	283.72	232.91	358,200
2021-04-09	283.71	283.91	280.87	283.33	232.59	245,800
2021-04-08	281.16	283.71	280.54	281.58	231.15	327,600
2021-04-07	277.30	283.49	276.17	282.83	232.18	403,200
2021-04-06	274.45	276.79	273.67	275.86	226.46	421,100
2021-04-05	279.50	279.50	273.68	275.80	226.41	554,800
2021-04-01	271.93	276.63	271.51	276.49	226.98	584,000
2021-03-31	278.24	278.51	271.75	271.84	223.16	803,600
2021-03-30	277.41	279.51	276.05	278.12	228.31	282,700
2021-03-29	283.00	283.90	276.60	278.82	227.17	386,100
2021-03-26	279.03	284.58	278.98	284.33	231.66	334,200
2021-03-25	275.70	279.33	272.20	277.87	226.40	431,400
2021-03-24	275.76	280.92	274.47	276.29	225.11	382,900
2021-03-23	276.32	277.51	273.27	276.21	225.05	361,500
2021-03-22	275.00	277.85	274.11	275.98	224.86	594,100
2021-03-19	284.97	284.97	274.82	275.34	224.34	673,200
2021-03-18	285.28	287.17	282.72	286.00	233.02	303,400
2021-03-17	287.74	287.87	283.18	286.08	233.09	455,400
2021-03-16	293.41	294.09	284.46	286.50	233.43	404,900
2021-03-15	288.13	294.79	284.84	293.76	239.35	476,100
2021-03-12	275.48	288.07	274.56	287.84	234.52	625,700
2021-03-11	272.34	278.76	271.38	277.11	225.78	366,100
2021-03-10	273.29	276.06	267.67	272.67	222.16	351,600
2021-03-09	270.26	276.56	267.53	272.93	222.37	520,000
2021-03-08	266.57	273.71	264.08	272.51	222.03	498,700
2021-03-05	263.65	265.70	258.02	264.89	215.82	383,800
2021-03-04	268.49	270.50	259.90	262.22	213.65	589,900
2021-03-03	261.73	270.89	261.59	267.26	217.75	560,100
2021-03-02	260.00	264.74	257.85	261.77	213.28	618,500
2021-03-01	258.45	263.89	258.45	259.97	211.81	573,900
2021-02-26	260.84	260.95	254.63	254.79	207.59	533,400
2021-02-25	270.31	270.31	259.91	261.05	212.69	513,400
2021-02-24	269.99	272.12	267.86	270.13	220.09	669,300
2021-02-23	265.45	270.28	264.41	269.17	219.31	421,600
2021-02-22	263.00	266.95	262.58	264.12	215.20	560,500
2021-02-19	265.48	266.77	263.78	263.89	215.01	400,200
2021-02-18	266.13	266.92	264.29	264.71	215.68	244,400
2021-02-17	268.14	268.14	263.69	266.77	217.35	324,300
2021-02-16	269.42	269.42	266.03	268.14	218.47	388,700
2021-02-12	270.85	271.93	267.00	269.35	219.46	457,000
2021-02-11	267.27	271.93	263.79	271.60	221.29	518,900
2021-02-10	259.48	267.69	257.78	267.69	218.10	611,400
2021-02-09	259.75	261.67	256.39	259.33	211.29	365,800
2021-02-08	258.05	263.31	256.50	260.57	212.30	752,000
2021-02-05	258.64	260.08	252.00	258.10	210.29	678,100
2021-02-04	247.37	255.24	246.29	252.53	205.75	653,500
2021-02-03	242.13	249.34	240.19	248.19	202.22	517,200
2021-02-02	242.88	245.61	241.11	244.19	198.96	332,600
2021-02-01	240.63	242.29	236.19	242.07	197.23	374,600
2021-01-29	242.50	245.12	237.71	239.61	195.23	667,300
2021-01-28	240.23	246.53	238.55	243.37	198.29	395,000

← NewerPage 24 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.