Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	289.64	289.64	283.82	285.35	219.73	339,500
2019-05-28	292.36	293.40	289.19	289.25	222.73	422,800
2019-05-24	289.90	292.71	289.90	290.97	224.05	293,500
2019-05-23	287.57	289.69	287.26	289.41	222.85	208,700
2019-05-22	287.26	288.77	285.24	287.94	221.72	180,200
2019-05-21	285.17	287.74	285.17	286.68	220.75	218,400
2019-05-20	286.50	287.19	282.67	284.05	218.73	165,800
2019-05-17	285.18	286.14	283.78	286.02	220.24	335,900
2019-05-16	283.83	287.02	283.70	285.94	220.18	208,200
2019-05-15	281.85	285.36	281.68	284.17	218.82	183,400
2019-05-14	283.59	285.04	281.83	282.58	217.59	210,200
2019-05-13	283.16	284.44	281.61	283.61	218.39	370,000
2019-05-10	279.96	284.93	279.96	283.84	218.56	277,900
2019-05-09	278.08	281.24	276.55	280.09	215.68	240,600
2019-05-08	279.81	281.97	278.36	278.48	214.44	226,100
2019-05-07	283.52	284.46	276.76	278.91	214.77	239,300
2019-05-06	284.56	285.78	281.67	283.86	218.58	159,800
2019-05-03	283.93	285.02	281.69	284.34	218.95	220,100
2019-05-02	283.84	286.90	281.75	283.06	217.96	261,700
2019-05-01	282.13	287.86	281.75	283.68	218.44	368,400
2019-04-30	277.60	283.20	276.98	282.50	217.53	499,100
2019-04-29	281.92	282.92	277.54	277.65	213.80	173,200
2019-04-26	279.99	283.10	278.77	281.43	216.71	288,400
2019-04-25	278.57	282.98	277.77	278.34	214.33	353,600
2019-04-24	278.64	279.55	276.69	278.66	214.58	403,600
2019-04-23	275.86	278.81	274.26	276.90	213.22	310,600
2019-04-22	277.36	277.36	271.58	275.17	211.89	272,300
2019-04-18	274.79	278.50	274.28	278.29	214.29	298,500
2019-04-17	279.33	279.33	273.56	274.63	211.47	312,800
2019-04-16	288.07	288.75	277.98	278.50	214.45	452,400
2019-04-15	290.59	291.31	288.22	288.70	222.31	275,300
2019-04-12	289.03	290.18	286.48	290.16	223.43	245,100
2019-04-11	289.14	290.28	287.82	289.82	223.17	151,900
2019-04-10	288.19	289.64	287.77	288.70	222.31	330,100
2019-04-09	287.63	288.13	286.22	287.46	221.35	235,000
2019-04-08	289.40	289.40	285.92	287.50	221.38	281,800
2019-04-05	288.36	289.50	286.71	289.35	222.81	285,000
2019-04-04	290.68	290.94	285.85	287.78	221.60	270,900
2019-04-03	291.36	291.68	287.91	290.08	223.37	322,100
2019-04-02	288.39	292.47	285.30	291.74	224.65	379,100
2019-04-01	288.84	288.87	284.37	288.27	221.97	270,500
2019-03-29	290.39	291.03	288.50	289.24	222.72	349,000
2019-03-28	289.58	290.85	288.44	290.17	223.44	213,400
2019-03-27	292.86	294.11	290.17	291.53	222.98	251,100
2019-03-26	289.09	292.99	289.09	292.86	224.00	164,600
2019-03-25	289.62	291.40	287.13	288.87	220.95	299,600
2019-03-22	290.29	294.61	290.29	290.71	222.36	302,700
2019-03-21	285.04	290.05	285.04	289.50	221.43	251,200
2019-03-20	285.73	287.50	282.91	285.26	218.19	257,700
2019-03-19	286.15	286.74	284.22	285.73	218.55	255,600
2019-03-18	290.10	290.96	284.49	286.25	218.95	291,300
2019-03-15	290.10	290.94	288.50	289.40	221.35	466,900
2019-03-14	289.38	291.23	288.59	290.93	222.52	243,400
2019-03-13	287.59	291.15	287.59	289.21	221.21	352,600
2019-03-12	286.15	287.36	285.03	286.99	219.51	220,100
2019-03-11	284.79	286.30	282.77	285.73	218.55	240,100
2019-03-08	281.51	284.37	281.44	283.50	216.84	320,100
2019-03-07	281.79	286.05	281.13	282.29	215.92	293,400
2019-03-06	282.07	282.74	281.10	281.37	215.21	292,900
2019-03-05	281.87	282.96	280.62	281.34	215.19	194,300

← NewerPage 32 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.