Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	318.61	322.06	318.61	321.51	252.38	328,800
2020-02-12	317.93	320.42	316.06	319.18	250.55	339,300
2020-02-11	317.02	320.17	316.58	317.83	249.49	269,600
2020-02-10	316.51	317.64	314.80	317.34	249.11	667,500
2020-02-07	315.73	316.36	313.79	314.79	247.10	328,200
2020-02-06	310.80	315.82	310.06	314.74	247.06	440,600
2020-02-05	311.38	313.64	309.02	310.02	243.36	409,000
2020-02-04	311.90	321.30	309.99	311.58	244.58	395,100
2020-02-03	311.01	313.41	309.02	311.39	244.44	515,800
2020-01-31	311.60	313.69	307.84	309.76	243.16	1,736,600
2020-01-30	304.43	314.68	303.97	312.13	245.02	1,170,700
2020-01-29	309.23	309.40	303.50	303.50	238.24	584,200
2020-01-28	305.75	310.36	303.99	308.41	242.10	516,500
2020-01-27	309.16	312.04	308.17	308.94	242.51	560,800
2020-01-24	312.90	313.35	308.39	309.47	242.93	279,800
2020-01-23	309.43	313.50	307.41	312.51	245.31	487,300
2020-01-22	312.89	314.33	307.38	309.85	243.23	429,300
2020-01-21	309.99	312.61	308.95	311.50	244.52	410,600
2020-01-17	305.46	308.93	304.33	308.87	242.46	383,700
2020-01-16	303.62	306.25	302.51	306.03	240.23	292,100
2020-01-15	302.50	305.34	301.28	302.83	237.72	428,600
2020-01-14	304.40	305.00	300.19	301.82	236.92	335,100
2020-01-13	302.09	306.08	302.09	305.50	239.81	420,300
2020-01-10	300.21	303.28	299.20	302.40	237.38	736,400
2020-01-09	298.08	299.81	297.15	299.46	235.07	505,900
2020-01-08	296.83	299.59	295.89	298.04	233.96	450,500
2020-01-07	298.31	299.69	294.54	296.33	232.61	327,200
2020-01-06	300.62	301.94	298.75	300.00	235.49	369,200
2020-01-03	297.16	301.59	296.50	301.20	236.44	400,700
2020-01-02	302.23	303.31	295.86	298.28	234.14	412,400
2019-12-31	297.67	300.86	297.40	300.86	236.17	311,800
2019-12-30	298.54	300.85	298.05	299.71	233.74	260,100
2019-12-27	300.84	301.01	298.65	299.73	233.75	199,500
2019-12-26	299.20	300.45	297.38	299.64	233.68	175,400
2019-12-24	297.48	299.19	296.50	298.44	232.75	96,100
2019-12-23	299.01	299.01	295.48	296.82	231.48	257,800
2019-12-20	298.17	300.08	296.10	297.35	231.90	798,100
2019-12-19	297.36	298.74	295.25	298.68	232.93	575,600
2019-12-18	296.23	298.30	294.50	296.42	231.17	633,100
2019-12-17	301.02	301.99	295.45	296.19	230.99	430,700
2019-12-16	301.25	301.70	297.63	300.99	234.73	440,800
2019-12-13	300.88	302.30	296.83	300.51	234.36	412,600
2019-12-12	304.79	306.28	299.28	300.30	234.20	362,300
2019-12-11	310.38	310.58	303.75	304.76	237.67	296,300
2019-12-10	310.99	313.43	308.13	309.57	241.43	224,600
2019-12-09	312.07	312.20	309.37	311.21	242.70	213,800
2019-12-06	311.27	313.23	309.90	311.93	243.27	279,200
2019-12-05	310.70	312.28	309.01	311.17	242.67	325,800
2019-12-04	304.77	312.98	304.33	311.43	242.88	531,500
2019-12-03	304.32	307.68	304.32	306.20	238.80	666,700
2019-12-02	311.82	311.87	304.25	304.72	237.64	469,900
2019-11-29	313.95	314.56	311.51	312.18	243.46	185,500
2019-11-27	313.10	313.28	310.17	312.96	244.07	549,900
2019-11-26	310.86	313.95	310.22	312.25	243.52	912,800
2019-11-25	311.93	313.54	309.38	310.24	241.95	475,800
2019-11-22	315.68	316.06	310.00	310.76	242.35	620,300
2019-11-21	317.39	318.84	313.76	315.25	245.86	352,400
2019-11-20	322.69	323.98	318.71	318.71	248.55	441,200
2019-11-19	321.99	323.63	318.95	322.49	251.50	346,300
2019-11-18	321.54	324.15	319.77	320.90	250.26	303,000

← NewerPage 29 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.