Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	255.49	258.95	255.40	256.83	252.18	570,200
2026-04-24	255.20	256.22	253.20	255.37	250.74	378,900
2026-04-23	253.03	256.23	252.78	255.06	250.44	356,500
2026-04-22	254.08	254.86	250.60	252.19	247.62	306,400
2026-04-21	257.98	258.98	253.15	253.16	248.57	303,900
2026-04-20	252.98	258.81	252.98	258.54	253.85	301,000
2026-04-17	248.76	255.51	248.56	254.97	250.35	462,500
2026-04-16	250.00	252.98	246.90	248.00	243.51	424,700
2026-04-15	251.30	252.34	249.17	251.71	247.15	375,900
2026-04-14	250.38	251.72	248.16	251.42	246.86	494,600
2026-04-13	249.31	250.03	246.36	248.95	244.44	388,600
2026-04-10	249.91	253.93	249.29	250.07	245.54	437,100
2026-04-09	250.44	252.13	249.40	250.03	245.50	394,900
2026-04-08	252.00	254.14	250.05	251.90	247.33	566,100
2026-04-07	247.45	250.25	247.39	248.30	243.80	290,000
2026-04-06	246.23	249.02	245.74	247.71	243.22	266,000
2026-04-02	241.83	248.39	240.88	247.34	242.86	483,300
2026-04-01	241.22	244.48	240.54	243.08	238.67	407,100
2026-03-31	243.73	244.42	239.74	242.00	237.61	665,200
2026-03-30	241.95	244.75	240.73	242.61	235.67	466,100
2026-03-27	244.30	244.30	238.46	239.61	232.76	483,800
2026-03-26	241.42	245.20	241.42	243.71	236.74	537,700
2026-03-25	244.95	245.60	241.53	242.14	235.21	605,900
2026-03-24	240.98	245.46	239.96	243.50	236.53	302,100
2026-03-23	244.51	247.68	242.28	242.58	235.64	806,700
2026-03-20	246.47	247.39	239.99	240.19	233.32	878,800
2026-03-19	246.18	248.29	245.42	246.28	239.23	507,300
2026-03-18	249.29	250.27	246.29	246.70	239.64	448,400
2026-03-17	251.12	252.36	249.42	251.06	243.88	341,100
2026-03-16	252.64	254.37	248.11	249.10	241.97	454,600
2026-03-13	255.01	255.24	249.12	249.95	242.80	516,100
2026-03-12	248.94	254.16	248.51	251.38	244.19	485,800
2026-03-11	251.69	253.14	247.77	250.22	243.06	604,700
2026-03-10	253.87	257.20	251.15	254.29	247.02	554,000
2026-03-09	252.99	256.65	249.01	255.34	248.04	650,300
2026-03-06	255.95	256.25	250.51	255.13	247.83	324,500
2026-03-05	253.85	258.48	253.42	258.24	250.85	404,300
2026-03-04	253.52	256.54	252.55	256.07	248.74	360,400
2026-03-03	251.79	256.56	248.86	255.50	248.19	349,800
2026-03-02	252.03	257.24	252.03	256.03	248.71	488,200
2026-02-27	259.83	260.59	253.36	255.11	247.81	900,800
2026-02-26	260.66	263.94	260.00	262.74	255.22	421,800
2026-02-25	257.93	260.34	256.27	259.93	252.49	518,200
2026-02-24	255.14	258.90	253.36	258.40	251.01	344,300
2026-02-23	254.95	258.91	253.60	255.33	248.03	559,800
2026-02-20	255.90	256.54	253.43	254.52	247.24	528,600
2026-02-19	254.68	257.00	252.36	254.43	247.15	254,200
2026-02-18	253.30	256.66	251.76	256.18	248.85	383,300
2026-02-17	252.70	254.17	249.99	253.35	246.10	432,000
2026-02-13	252.14	254.36	250.01	251.16	243.98	510,000
2026-02-12	264.50	264.50	249.46	251.36	244.17	821,900
2026-02-11	262.98	266.49	260.75	261.41	253.93	514,200
2026-02-10	258.44	263.07	257.62	262.51	255.00	515,300
2026-02-09	256.77	259.23	255.56	257.80	250.43	419,200
2026-02-06	251.50	258.74	251.50	258.06	250.68	947,100
2026-02-05	250.01	253.25	246.99	251.49	244.30	1,206,000
2026-02-04	248.14	254.08	247.98	252.57	245.34	780,000
2026-02-03	247.80	251.10	245.70	247.59	240.51	598,800
2026-02-02	252.05	252.19	248.41	248.46	241.35	459,900
2026-01-30	252.37	252.96	246.12	251.87	244.66	678,300

← NewerPage 3 of 79 · 4,728 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.