Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	318.80	321.21	317.06	320.99	248.85	372,100
2019-08-21	316.24	318.39	315.01	318.32	246.78	304,300
2019-08-20	319.15	319.15	314.85	315.74	244.78	206,300
2019-08-19	315.71	318.19	313.87	317.77	246.36	324,000
2019-08-16	313.59	316.88	313.41	314.72	243.99	399,300
2019-08-15	308.45	313.31	307.38	312.63	242.37	287,100
2019-08-14	312.66	313.40	306.63	307.28	238.22	353,000
2019-08-13	311.00	313.43	306.80	313.31	242.90	467,200
2019-08-12	307.49	312.90	306.40	312.28	242.10	392,600
2019-08-09	302.73	307.75	302.33	307.52	238.41	237,200
2019-08-08	300.23	304.75	299.24	304.21	235.84	267,300
2019-08-07	298.21	303.56	294.85	300.66	233.09	368,500
2019-08-06	294.23	300.98	293.53	299.43	232.14	339,600
2019-08-05	304.74	304.74	291.19	294.42	228.25	353,800
2019-08-02	305.22	307.23	304.13	305.39	236.76	364,600
2019-08-01	302.22	306.71	296.50	304.88	236.36	338,000
2019-07-31	306.53	309.09	300.31	302.22	234.30	347,700
2019-07-30	307.85	310.54	305.00	306.68	237.76	327,400
2019-07-29	305.14	308.92	303.98	307.83	238.65	336,100
2019-07-26	299.40	304.27	299.40	304.07	235.74	319,500
2019-07-25	296.52	299.76	293.69	298.60	231.50	546,000
2019-07-24	296.16	296.16	292.65	293.75	227.74	364,400
2019-07-23	292.47	295.66	291.11	295.61	229.18	354,000
2019-07-22	295.00	296.39	292.00	292.05	226.42	363,400
2019-07-19	303.05	303.50	294.49	294.90	228.63	266,100
2019-07-18	303.26	303.71	299.56	303.01	234.91	181,500
2019-07-17	304.78	305.80	301.25	303.60	235.37	163,900
2019-07-16	304.61	304.84	302.71	304.29	235.91	167,300
2019-07-15	304.28	306.67	302.66	304.87	236.36	177,900
2019-07-12	306.04	306.77	303.19	303.95	235.64	344,500
2019-07-11	308.28	308.29	303.92	305.97	237.21	159,200
2019-07-10	308.04	308.73	303.70	308.18	238.92	175,000
2019-07-09	303.90	305.99	302.49	305.38	236.75	204,100
2019-07-08	300.89	305.00	300.89	303.94	235.64	166,200
2019-07-05	299.68	301.88	294.87	301.10	233.43	138,900
2019-07-03	299.64	302.05	299.59	301.68	233.88	101,900
2019-07-02	294.35	299.52	294.28	298.57	231.47	215,300
2019-07-01	293.15	294.49	287.83	294.03	227.95	274,300
2019-06-28	288.89	293.15	288.42	291.93	226.32	666,900
2019-06-27	289.22	291.77	287.42	288.37	223.56	313,600
2019-06-26	294.50	294.56	287.27	288.30	222.00	319,900
2019-06-25	298.89	300.18	293.94	294.18	226.53	212,500
2019-06-24	300.61	300.61	297.25	298.00	229.47	263,700
2019-06-21	302.16	302.16	297.73	299.98	230.99	599,500
2019-06-20	302.64	305.23	302.31	302.91	233.25	373,700
2019-06-19	299.74	303.68	298.34	301.65	232.28	285,500
2019-06-18	302.84	303.63	299.05	301.11	231.86	244,500
2019-06-17	299.94	303.08	299.94	302.32	232.79	194,800
2019-06-14	298.14	299.71	297.59	299.19	230.38	144,600
2019-06-13	299.41	299.63	296.70	298.21	229.63	219,800
2019-06-12	299.23	300.96	297.82	298.83	230.11	213,300
2019-06-11	296.54	299.28	294.23	299.02	230.25	286,700
2019-06-10	296.81	298.01	293.51	296.01	227.93	104,700
2019-06-07	297.76	299.66	296.17	296.67	228.44	114,700
2019-06-06	295.54	297.86	294.26	296.50	228.31	151,800
2019-06-05	289.22	295.65	287.74	295.60	227.62	237,000
2019-06-04	289.71	289.71	283.72	287.94	221.72	268,200
2019-06-03	292.75	294.56	286.14	289.63	223.02	337,000
2019-05-31	285.35	293.54	284.87	291.74	224.65	499,600
2019-05-30	285.38	287.15	284.77	285.46	219.81	250,400

← NewerPage 31 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.