Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	189.34	200.66	188.85	197.58	159.58	1,020,300
2020-10-28	192.00	192.92	186.30	186.32	150.48	790,500
2020-10-27	199.02	200.96	195.28	195.34	157.77	333,100
2020-10-26	202.18	203.03	197.09	199.02	160.74	425,200
2020-10-23	204.18	205.18	203.04	203.23	164.14	326,100
2020-10-22	200.47	203.98	200.47	202.52	163.57	310,500
2020-10-21	198.69	201.04	198.37	199.93	161.48	496,300
2020-10-20	200.91	202.08	199.65	199.85	161.41	342,500
2020-10-19	202.93	203.30	198.66	199.06	160.77	389,200
2020-10-16	204.35	204.88	200.24	202.04	163.18	401,300
2020-10-15	205.41	207.73	204.57	204.69	165.32	304,600
2020-10-14	210.63	210.63	205.35	206.89	167.10	342,000
2020-10-13	213.96	218.29	208.74	209.49	169.20	413,300
2020-10-12	215.56	217.89	213.60	216.95	175.22	251,300
2020-10-09	217.75	218.33	213.05	215.45	174.01	355,200
2020-10-08	212.06	216.87	211.17	215.98	174.44	336,900
2020-10-07	211.30	212.36	207.23	210.41	169.94	470,300
2020-10-06	214.73	214.73	209.44	210.77	170.23	489,400
2020-10-05	213.89	214.84	208.82	213.40	172.35	677,700
2020-10-02	203.84	213.56	200.67	212.10	171.30	741,300
2020-10-01	201.03	206.99	201.00	206.82	167.04	432,000
2020-09-30	201.58	203.04	198.41	200.79	162.17	438,700
2020-09-29	205.00	206.33	198.99	199.60	161.21	330,400
2020-09-28	208.07	209.57	205.29	207.52	165.93	399,900
2020-09-25	198.44	204.35	198.08	204.11	163.20	296,100
2020-09-24	202.00	203.57	198.32	198.98	159.10	431,600
2020-09-23	207.57	209.49	201.66	201.93	161.46	396,100
2020-09-22	204.53	208.61	204.53	207.48	165.90	437,500
2020-09-21	209.00	209.79	203.80	204.31	163.36	443,500
2020-09-18	214.56	215.87	210.92	211.44	169.06	595,600
2020-09-17	218.82	222.23	215.27	216.48	173.09	392,200
2020-09-16	217.92	221.64	216.69	219.56	175.55	325,900
2020-09-15	222.32	223.65	215.47	216.39	173.02	531,800
2020-09-14	215.47	225.40	215.47	222.39	177.82	545,000
2020-09-11	216.61	216.61	210.84	213.21	170.48	372,200
2020-09-10	219.33	221.30	215.44	215.99	172.70	576,700
2020-09-09	219.11	223.77	216.61	218.51	174.71	707,200
2020-09-08	222.42	223.73	217.82	221.57	177.16	403,900
2020-09-04	221.62	225.72	219.63	224.26	179.31	346,400
2020-09-03	222.76	227.24	220.10	221.94	177.46	316,700
2020-09-02	215.55	221.13	214.32	220.98	176.69	420,300
2020-09-01	214.43	215.37	212.49	215.21	172.08	329,800
2020-08-31	219.07	219.98	214.93	216.51	173.12	518,300
2020-08-28	217.30	220.91	215.04	220.64	176.42	326,300
2020-08-27	214.18	218.01	213.79	216.64	173.22	279,000
2020-08-26	214.08	214.72	210.96	212.80	170.15	409,000
2020-08-25	214.74	216.09	213.61	216.03	172.73	269,500
2020-08-24	212.31	215.14	209.17	215.14	172.02	308,400
2020-08-21	213.04	213.89	208.55	213.02	170.33	327,400
2020-08-20	210.06	214.74	209.90	212.51	169.92	269,900
2020-08-19	218.56	218.56	210.42	210.70	168.47	425,200
2020-08-18	220.65	221.58	216.29	218.73	174.89	299,500
2020-08-17	219.14	221.56	217.48	220.25	176.11	504,500
2020-08-14	215.38	221.64	214.91	219.15	175.23	497,500
2020-08-13	219.78	223.26	215.56	216.03	172.73	397,500
2020-08-12	220.44	221.82	217.36	221.21	176.87	269,900
2020-08-11	224.68	225.99	218.80	219.53	175.53	331,300
2020-08-10	224.00	226.16	221.47	223.48	178.69	261,600
2020-08-07	219.04	223.19	218.20	223.19	178.46	243,000
2020-08-06	216.02	221.13	215.65	219.98	175.89	369,100

← NewerPage 26 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.