Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	314.25	319.02	313.42	319.00	248.78	361,900
2019-11-14	313.90	316.40	312.33	314.25	245.08	303,500
2019-11-13	310.13	314.99	310.11	313.17	244.23	338,400
2019-11-12	313.41	316.07	308.62	309.03	241.00	439,800
2019-11-11	314.36	317.10	312.12	313.41	244.42	226,300
2019-11-08	314.61	317.27	313.89	314.92	245.60	196,100
2019-11-07	316.75	316.83	312.06	314.83	245.53	347,000
2019-11-06	318.49	321.35	315.53	317.95	247.96	389,300
2019-11-05	320.60	320.60	312.94	318.33	248.26	661,600
2019-11-04	324.36	324.36	320.53	322.10	251.20	197,700
2019-11-01	327.77	329.87	322.13	324.71	253.23	309,600
2019-10-31	328.64	330.52	326.36	327.13	255.12	534,800
2019-10-30	324.60	327.83	322.43	327.65	255.53	374,500
2019-10-29	322.71	325.60	321.77	323.22	252.07	622,400
2019-10-28	324.26	324.26	320.81	323.39	252.20	234,900
2019-10-25	325.66	327.07	322.21	325.09	253.53	291,800
2019-10-24	324.19	328.50	322.02	326.28	254.46	551,000
2019-10-23	329.84	333.92	326.13	328.34	256.06	394,900
2019-10-22	333.26	334.17	330.71	330.99	258.13	238,400
2019-10-21	330.66	332.63	329.45	332.54	259.34	178,600
2019-10-18	329.27	331.66	328.54	331.30	258.37	232,000
2019-10-17	329.31	330.55	327.86	328.66	256.31	230,800
2019-10-16	326.99	329.66	324.41	329.31	256.82	173,600
2019-10-15	327.53	328.99	325.85	328.34	256.06	286,400
2019-10-14	327.32	327.89	325.53	327.52	255.42	131,900
2019-10-11	331.14	331.39	325.92	326.96	254.99	365,700
2019-10-10	328.34	333.30	327.24	330.98	258.12	259,700
2019-10-09	330.11	333.32	328.00	329.24	256.77	166,100
2019-10-08	329.95	330.77	326.31	327.71	255.57	285,900
2019-10-07	329.00	330.93	327.68	329.57	257.02	226,000
2019-10-04	328.56	331.45	328.56	330.40	257.67	266,300
2019-10-03	325.66	331.10	325.01	328.14	255.91	304,600
2019-10-02	325.50	326.91	323.37	325.93	254.18	430,700
2019-10-01	326.19	327.41	322.10	325.63	253.95	323,400
2019-09-30	325.96	328.10	325.74	326.65	254.75	271,700
2019-09-27	328.50	330.59	324.45	326.35	254.51	206,700
2019-09-26	329.00	331.62	328.37	330.21	256.00	251,100
2019-09-25	324.55	328.89	324.55	327.32	253.76	217,600
2019-09-24	326.43	328.87	323.78	325.16	252.09	397,700
2019-09-23	320.78	327.42	320.62	325.15	252.08	298,500
2019-09-20	328.01	328.08	322.10	322.82	250.27	656,300
2019-09-19	328.84	329.60	326.40	326.93	253.46	223,700
2019-09-18	329.45	330.00	325.70	328.41	254.61	275,500
2019-09-17	326.41	330.80	324.78	328.82	254.92	356,900
2019-09-16	323.11	324.50	321.95	324.30	251.42	250,100
2019-09-13	322.85	324.70	319.00	322.63	250.12	299,900
2019-09-12	324.72	326.62	321.54	324.02	251.20	365,900
2019-09-11	320.37	322.26	318.48	322.18	249.78	226,300
2019-09-10	324.25	324.25	315.54	321.18	249.00	352,600
2019-09-09	327.43	327.43	324.59	325.67	252.48	279,200
2019-09-06	325.16	327.43	325.16	327.06	253.56	279,600
2019-09-05	324.38	324.98	320.90	324.72	251.75	226,400
2019-09-04	324.07	326.42	322.71	325.41	252.28	301,700
2019-09-03	320.24	322.89	319.94	322.62	250.12	333,500
2019-08-30	321.99	322.33	319.42	321.26	249.06	541,700
2019-08-29	321.74	322.08	319.20	321.55	249.29	190,800
2019-08-28	319.57	320.66	317.63	319.74	247.88	187,600
2019-08-27	321.06	322.68	318.84	318.84	247.19	410,200
2019-08-26	316.73	319.72	314.40	319.71	247.86	284,000
2019-08-23	321.02	322.43	314.31	315.19	244.36	329,600

← NewerPage 30 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.