Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	244.42	245.73	239.42	242.92	192.44	367,700
2020-05-08	252.97	254.84	245.44	246.65	195.39	356,500
2020-05-07	237.77	251.84	237.77	249.06	197.30	507,400
2020-05-06	246.05	248.31	241.28	241.39	191.22	423,600
2020-05-05	244.22	249.34	243.03	244.52	193.70	453,500
2020-05-04	233.58	243.01	231.02	242.29	191.94	456,900
2020-05-01	238.26	240.15	234.02	236.81	187.60	393,400
2020-04-30	246.36	246.36	239.40	244.10	193.37	437,600
2020-04-29	252.40	254.40	247.02	249.22	197.43	275,900
2020-04-28	259.04	260.40	244.05	247.46	196.03	297,400
2020-04-27	245.20	252.74	242.44	252.07	199.69	274,800
2020-04-24	243.01	245.02	235.52	241.61	191.40	634,000
2020-04-23	244.14	244.14	238.13	241.25	191.11	864,300
2020-04-22	242.97	247.16	240.87	244.72	193.86	428,600
2020-04-21	234.85	241.35	234.17	238.79	189.17	438,500
2020-04-20	257.38	257.38	241.69	241.90	191.63	435,000
2020-04-17	251.71	262.23	250.76	260.84	206.63	621,400
2020-04-16	246.86	247.63	240.06	246.03	194.90	657,200
2020-04-15	242.70	249.08	239.12	245.40	194.40	624,500
2020-04-14	246.63	253.99	243.94	252.62	200.12	635,000
2020-04-13	244.59	248.48	236.05	239.80	189.97	484,800
2020-04-09	239.76	254.67	237.96	246.96	195.64	801,800
2020-04-08	215.29	236.14	212.94	234.12	185.47	687,200
2020-04-07	223.05	225.83	213.30	214.63	170.03	569,100
2020-04-06	202.00	214.85	201.20	212.61	168.43	555,500
2020-04-03	193.03	201.50	188.53	190.86	151.20	477,600
2020-04-02	190.00	202.93	189.34	194.47	154.06	707,900
2020-04-01	206.22	207.03	190.90	200.32	158.69	765,000
2020-03-31	223.80	224.95	211.61	220.24	174.47	785,800
2020-03-30	228.60	232.13	211.89	225.51	178.64	590,200
2020-03-27	212.21	234.80	209.41	228.60	179.45	786,100
2020-03-26	202.10	218.75	198.00	218.70	171.68	654,000
2020-03-25	186.18	212.86	183.77	200.77	157.60	813,700
2020-03-24	189.41	193.43	177.77	188.01	147.58	914,500
2020-03-23	194.60	194.60	175.81	182.23	143.05	967,500
2020-03-20	212.00	214.88	192.22	196.33	154.12	819,900
2020-03-19	205.22	214.85	201.17	209.07	164.12	562,700
2020-03-18	225.00	232.92	201.25	206.25	161.90	676,000
2020-03-17	228.12	238.92	219.75	236.07	185.31	637,500
2020-03-16	250.92	257.19	223.13	223.67	175.58	724,700
2020-03-13	274.12	277.02	258.77	275.73	216.44	767,900
2020-03-12	261.89	281.98	250.24	262.71	206.22	1,176,800
2020-03-11	286.60	286.65	274.53	277.54	217.86	790,100
2020-03-10	286.57	294.43	280.01	294.16	230.91	855,600
2020-03-09	278.46	286.77	275.20	279.24	219.20	758,700
2020-03-06	291.34	295.64	284.43	294.66	231.30	368,200
2020-03-05	298.65	302.31	292.99	297.08	233.20	591,500
2020-03-04	295.27	303.22	295.27	302.87	237.75	416,700
2020-03-03	293.05	301.13	289.17	291.89	229.13	645,900
2020-03-02	284.67	293.92	283.67	293.44	230.34	751,100
2020-02-28	291.42	292.71	278.20	283.36	222.43	1,030,500
2020-02-27	313.12	315.77	296.69	296.69	232.90	635,200
2020-02-26	318.86	322.12	316.86	316.94	248.79	520,600
2020-02-25	326.30	326.59	317.14	317.91	249.55	435,800
2020-02-24	327.62	329.69	324.92	325.81	255.75	412,600
2020-02-21	325.99	329.74	325.99	329.03	258.28	463,100
2020-02-20	322.30	326.73	319.70	326.11	255.99	378,500
2020-02-19	323.59	323.61	320.67	321.63	252.47	243,400
2020-02-18	325.47	325.94	319.64	323.92	254.27	446,300
2020-02-14	322.87	325.41	322.67	324.17	254.47	477,300

← NewerPage 28 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.