Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	242.07	243.27	235.75	239.19	194.88	465,200
2021-01-26	242.80	245.23	241.93	243.77	198.62	361,400
2021-01-25	242.54	245.79	241.19	242.62	197.68	385,300
2021-01-22	244.51	245.00	242.40	243.45	198.35	366,300
2021-01-21	242.62	246.37	239.86	245.20	199.78	476,300
2021-01-20	237.18	245.56	235.69	244.79	199.45	641,900
2021-01-19	241.97	241.97	235.72	237.18	193.25	339,100
2021-01-15	236.50	242.30	235.19	240.52	195.97	522,000
2021-01-14	237.50	239.55	235.58	237.08	193.16	312,300
2021-01-13	232.10	236.86	232.10	236.34	192.56	219,600
2021-01-12	231.45	233.70	228.91	232.42	189.37	304,300
2021-01-11	233.30	234.10	229.56	231.28	188.44	288,000
2021-01-08	231.63	234.58	230.87	233.89	190.57	215,600
2021-01-07	235.57	235.57	230.42	231.50	188.62	476,400
2021-01-06	228.11	237.39	227.88	236.67	192.83	623,200
2021-01-05	228.83	231.14	226.79	227.22	185.13	677,400
2021-01-04	237.25	239.30	228.10	228.25	185.97	569,100
2020-12-31	236.82	237.91	232.92	237.42	193.44	316,900
2020-12-30	235.49	238.87	235.49	238.35	192.51	290,700
2020-12-29	238.32	239.99	234.76	234.84	189.67	224,600
2020-12-28	234.99	238.65	233.78	238.32	192.48	216,000
2020-12-24	232.09	234.51	231.04	234.25	189.19	106,700
2020-12-23	236.51	237.89	231.24	231.24	186.76	360,300
2020-12-22	234.25	236.19	232.98	234.73	189.58	383,100
2020-12-21	231.26	234.67	230.00	233.83	188.86	498,700
2020-12-18	242.20	242.43	232.95	234.37	189.29	1,042,800
2020-12-17	242.70	243.65	237.86	241.85	195.33	483,100
2020-12-16	243.00	246.00	240.09	240.53	194.27	414,000
2020-12-15	239.44	242.49	237.82	242.47	195.83	657,200
2020-12-14	246.50	248.42	240.00	240.26	194.05	451,700
2020-12-11	243.35	245.79	241.38	243.94	197.02	450,100
2020-12-10	248.86	252.52	244.84	245.41	198.21	341,800
2020-12-09	252.98	254.74	246.72	250.18	202.06	396,400
2020-12-08	251.52	255.64	251.28	252.49	203.93	392,500
2020-12-07	250.81	253.54	250.50	253.00	204.34	504,900
2020-12-04	251.24	253.94	250.88	252.73	204.12	614,600
2020-12-03	250.30	252.89	248.07	248.85	200.99	616,300
2020-12-02	246.21	251.87	245.60	248.70	200.87	409,000
2020-12-01	250.33	251.11	246.20	246.54	199.12	450,500
2020-11-30	248.94	249.98	243.06	245.88	198.59	1,302,900
2020-11-27	254.14	255.20	248.19	250.01	201.92	161,000
2020-11-25	257.53	257.69	252.98	254.40	205.47	332,500
2020-11-24	256.83	259.21	254.97	257.53	208.00	516,400
2020-11-23	255.91	257.32	251.91	252.47	203.91	487,700
2020-11-20	254.79	256.45	251.94	254.10	205.23	439,100
2020-11-19	252.46	256.01	248.30	254.15	205.27	719,000
2020-11-18	260.30	261.32	253.22	254.20	205.31	563,100
2020-11-17	260.03	264.25	258.21	260.00	209.99	536,800
2020-11-16	263.66	264.90	256.52	262.95	212.37	417,200
2020-11-13	249.02	256.08	247.53	254.91	205.88	435,800
2020-11-12	251.40	251.40	243.47	247.18	199.64	771,100
2020-11-11	259.57	259.57	246.08	246.75	199.29	716,500
2020-11-10	254.51	265.14	254.32	258.94	209.14	930,000
2020-11-09	246.94	276.14	246.94	254.45	205.51	1,270,400
2020-11-06	226.49	229.80	223.87	227.16	183.47	549,700
2020-11-05	226.88	228.59	223.04	226.13	182.64	565,700
2020-11-04	224.86	227.47	219.43	225.50	182.13	701,800
2020-11-03	219.22	225.72	219.01	224.03	180.94	679,100
2020-11-02	205.97	217.31	204.18	217.00	175.26	934,700
2020-10-30	196.91	205.85	196.91	204.59	165.24	1,194,200

← NewerPage 25 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.