Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	214.27	218.42	212.24	217.37	173.80	426,600
2020-08-04	212.50	214.99	208.06	214.27	171.32	679,000
2020-08-03	220.00	220.00	212.95	214.24	171.30	460,600
2020-07-31	220.38	221.92	216.00	220.74	176.50	974,400
2020-07-30	215.78	221.23	214.83	220.62	176.40	520,100
2020-07-29	219.31	220.08	214.16	219.15	175.23	440,900
2020-07-28	212.26	219.01	211.82	218.03	174.33	462,700
2020-07-27	212.48	213.19	209.34	212.56	169.96	411,800
2020-07-24	215.37	217.03	214.00	214.12	171.20	291,600
2020-07-23	219.97	221.80	212.84	216.33	172.97	419,900
2020-07-22	214.00	221.55	212.94	220.83	176.57	480,600
2020-07-21	216.06	219.17	214.96	215.72	172.48	406,100
2020-07-20	220.64	223.19	215.05	215.24	172.10	530,000
2020-07-17	225.02	226.00	222.00	223.17	178.44	395,100
2020-07-16	225.15	227.08	224.03	224.26	179.31	349,700
2020-07-15	230.84	232.26	226.00	226.27	180.92	294,000
2020-07-14	224.63	229.04	223.60	228.30	182.54	324,800
2020-07-13	226.26	226.93	222.52	224.89	179.82	349,700
2020-07-10	224.23	227.25	224.15	225.33	180.17	258,500
2020-07-09	225.60	226.30	220.62	223.92	179.04	589,600
2020-07-08	228.12	229.14	226.06	226.92	181.44	322,500
2020-07-07	230.97	232.07	227.90	228.12	182.40	292,000
2020-07-06	242.44	242.44	234.75	235.20	188.06	240,800
2020-07-02	242.73	243.54	234.60	237.05	189.54	267,900
2020-07-01	230.08	241.01	229.50	239.37	191.39	475,900
2020-06-30	227.15	230.68	226.42	229.17	183.24	857,700
2020-06-29	224.44	226.51	221.99	226.43	181.05	355,700
2020-06-26	228.01	229.91	224.00	224.79	178.07	652,400
2020-06-25	227.05	229.50	224.71	229.26	181.62	277,500
2020-06-24	229.77	231.30	224.20	227.77	180.44	588,200
2020-06-23	236.06	236.06	230.70	232.25	183.98	430,500
2020-06-22	233.43	236.39	229.13	233.58	185.04	430,700
2020-06-19	247.80	247.80	233.40	233.78	185.20	1,495,900
2020-06-18	240.32	243.50	238.12	242.93	192.44	511,400
2020-06-17	253.18	256.86	242.78	243.10	192.58	433,400
2020-06-16	253.86	257.03	248.95	251.59	199.31	547,400
2020-06-15	241.55	248.38	240.04	244.64	193.80	539,400
2020-06-12	248.98	252.96	239.12	249.68	197.79	735,100
2020-06-11	250.12	252.37	243.74	246.09	194.95	625,600
2020-06-10	266.08	267.01	258.46	260.30	206.20	397,100
2020-06-09	270.29	272.02	266.25	268.04	212.34	432,500
2020-06-08	266.63	276.44	266.44	276.20	218.80	698,700
2020-06-05	259.30	267.77	259.03	262.52	207.96	759,500
2020-06-04	251.09	252.27	243.49	250.48	198.43	397,700
2020-06-03	249.94	254.26	249.43	253.06	200.47	379,900
2020-06-02	249.63	250.76	246.27	246.79	195.50	463,400
2020-06-01	242.71	248.99	241.41	246.91	195.60	359,900
2020-05-29	246.56	247.55	242.00	242.77	192.32	562,800
2020-05-28	250.53	250.53	243.43	248.86	197.14	401,300
2020-05-27	252.71	254.23	244.72	248.04	196.49	380,900
2020-05-26	246.55	249.56	243.32	247.21	195.84	344,000
2020-05-22	235.10	236.95	232.83	236.41	187.28	288,500
2020-05-21	235.49	240.67	233.05	235.43	186.50	246,900
2020-05-20	233.42	236.08	230.90	235.86	186.84	327,400
2020-05-19	240.53	241.86	230.83	230.99	182.99	439,200
2020-05-18	235.69	244.23	235.60	240.60	190.60	529,500
2020-05-15	223.77	227.53	218.53	226.55	179.47	1,005,100
2020-05-14	227.52	228.60	219.16	225.01	178.25	479,400
2020-05-13	226.24	231.75	225.01	230.78	182.82	621,700
2020-05-12	243.33	243.33	227.90	229.90	182.12	752,000

← NewerPage 27 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.