Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	280.14	282.47	278.37	282.03	215.72	222,000
2019-03-01	280.25	280.25	276.24	279.09	213.47	248,900
2019-02-28	280.03	284.21	279.44	279.84	214.04	465,300
2019-02-27	279.12	280.06	276.55	279.84	214.04	169,800
2019-02-26	279.99	280.46	278.47	280.04	214.20	180,300
2019-02-25	282.62	282.62	278.76	279.39	213.70	212,100
2019-02-22	280.79	282.93	279.35	281.47	215.29	209,600
2019-02-21	275.78	280.40	274.55	280.01	214.17	207,500
2019-02-20	280.03	280.03	274.82	276.79	211.71	259,700
2019-02-19	278.78	280.64	278.17	280.24	214.35	242,600
2019-02-15	279.27	279.69	277.18	278.82	213.26	261,800
2019-02-14	278.41	279.45	275.90	277.85	212.52	181,800
2019-02-13	275.63	278.64	274.71	278.03	212.66	229,400
2019-02-12	278.45	278.45	274.42	276.58	211.55	341,500
2019-02-11	278.00	280.11	277.00	278.66	213.14	286,000
2019-02-08	275.99	278.32	275.94	278.07	212.69	344,800
2019-02-07	272.76	277.88	272.76	277.46	212.22	230,700
2019-02-06	277.25	277.25	274.34	275.51	210.73	251,200
2019-02-05	274.68	277.37	272.06	276.92	211.81	313,300
2019-02-04	269.33	274.79	268.16	274.69	210.10	318,500
2019-02-01	271.31	271.70	265.54	270.09	206.58	349,400
2019-01-31	269.95	272.74	265.37	271.20	207.43	784,100
2019-01-30	267.88	284.09	267.88	271.01	207.29	418,300
2019-01-29	266.83	269.06	265.90	268.91	205.68	309,100
2019-01-28	261.90	267.17	261.54	266.48	203.82	384,200
2019-01-25	261.86	264.54	261.52	262.82	201.02	468,500
2019-01-24	261.53	262.73	259.33	261.60	200.09	230,700
2019-01-23	261.08	262.00	259.79	261.80	200.24	291,900
2019-01-22	260.22	261.70	258.76	261.27	199.84	385,500
2019-01-18	259.55	260.06	257.49	259.93	198.81	310,800
2019-01-17	255.71	259.83	255.71	258.18	197.48	419,300
2019-01-16	252.23	257.83	251.33	256.66	196.31	417,600
2019-01-15	249.13	253.77	249.13	252.60	193.21	291,300
2019-01-14	248.82	250.55	247.45	248.89	190.37	171,400
2019-01-11	248.71	249.70	247.67	249.43	190.78	321,300
2019-01-10	244.87	249.13	244.22	248.68	190.21	345,700
2019-01-09	244.90	245.37	242.83	245.06	187.44	220,100
2019-01-08	240.15	245.93	239.40	245.27	187.60	386,300
2019-01-07	239.29	242.24	238.06	239.29	183.03	340,600
2019-01-04	238.92	240.94	237.36	238.30	182.27	344,600
2019-01-03	236.06	240.88	236.06	237.84	181.92	356,200
2019-01-02	243.35	243.35	235.51	236.59	180.96	417,200
2018-12-31	244.70	245.48	241.58	245.21	187.55	231,100
2018-12-28	248.49	249.14	243.00	246.06	186.78	283,400
2018-12-27	243.76	245.89	238.70	245.71	186.52	561,800
2018-12-26	240.18	245.14	237.84	244.80	185.83	386,900
2018-12-24	251.96	252.50	239.60	239.65	181.92	299,100
2018-12-21	254.59	262.75	251.66	251.75	191.10	878,900
2018-12-20	256.46	258.79	253.13	255.39	193.86	412,000
2018-12-19	258.01	258.71	254.27	255.60	194.02	404,700
2018-12-18	255.62	259.58	255.60	258.09	195.91	361,900
2018-12-17	263.55	264.65	253.31	254.27	193.01	483,700
2018-12-14	261.39	262.74	260.45	262.28	199.09	218,800
2018-12-13	258.44	264.69	258.39	261.73	198.68	255,900
2018-12-12	264.74	265.31	258.01	258.12	195.94	325,000
2018-12-11	264.64	265.90	263.16	263.29	199.86	236,500
2018-12-10	263.91	263.91	258.86	262.60	199.34	238,000
2018-12-07	265.88	267.41	262.92	263.66	200.14	329,400
2018-12-06	259.35	265.94	256.06	265.68	201.68	440,700
2018-12-04	262.70	264.71	259.15	259.59	197.05	294,100

← NewerPage 33 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.