Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	262.67	264.72	260.83	262.78	199.47	305,900
2018-11-30	261.80	262.59	259.12	262.51	199.27	351,400
2018-11-29	259.86	260.33	256.93	259.34	196.86	227,900
2018-11-28	258.02	260.24	258.02	260.24	197.55	233,900
2018-11-27	256.74	258.64	255.40	258.32	196.09	226,800
2018-11-26	257.76	258.12	255.28	256.42	194.65	268,300
2018-11-23	258.10	258.55	255.46	256.54	194.74	94,200
2018-11-21	258.06	262.23	257.90	258.74	196.41	266,100
2018-11-20	257.78	260.03	256.42	258.36	196.12	563,900
2018-11-19	256.11	258.28	254.53	257.81	195.70	463,900
2018-11-16	250.89	255.96	250.71	255.67	194.08	355,400
2018-11-15	251.86	252.31	248.34	250.72	190.32	398,100
2018-11-14	256.06	256.33	252.51	253.20	192.20	414,200
2018-11-13	254.84	256.34	253.09	255.22	193.74	511,000
2018-11-12	254.03	257.76	254.03	254.70	193.34	407,400
2018-11-09	253.63	254.87	252.23	253.93	192.76	394,900
2018-11-08	253.85	256.19	251.28	253.72	192.60	344,100
2018-11-07	254.00	257.00	252.59	255.00	193.57	554,800
2018-11-06	249.26	251.71	248.97	250.04	189.80	459,200
2018-11-05	248.75	251.89	247.72	249.58	189.45	673,200
2018-11-02	251.74	252.36	246.85	247.88	188.16	477,300
2018-11-01	251.50	252.84	249.19	252.65	191.78	474,700
2018-10-31	256.31	256.31	250.43	250.78	190.37	746,800
2018-10-30	257.28	259.11	253.78	255.64	194.05	1,107,800
2018-10-29	250.33	257.97	250.27	256.55	194.75	683,100
2018-10-26	254.28	254.66	247.48	247.91	188.19	572,200
2018-10-25	251.95	255.45	249.49	254.41	193.12	425,300
2018-10-24	244.86	253.64	244.81	251.82	191.15	579,900
2018-10-23	241.38	246.38	239.48	244.34	185.48	364,400
2018-10-22	245.25	246.90	242.16	242.46	184.05	588,900
2018-10-19	244.31	246.26	243.80	245.64	186.46	345,200
2018-10-18	242.71	244.77	242.71	244.14	185.32	354,200
2018-10-17	243.93	245.49	241.79	242.80	184.31	520,900
2018-10-16	241.79	245.25	240.25	244.71	185.76	532,100
2018-10-15	238.44	243.78	238.36	240.60	182.64	447,900
2018-10-12	240.83	242.53	237.02	238.62	181.13	535,200
2018-10-11	247.80	247.80	238.98	239.69	181.95	634,600
2018-10-10	249.55	251.15	246.44	246.89	187.41	406,900
2018-10-09	247.97	250.62	246.22	250.35	190.04	527,700
2018-10-08	244.06	249.51	244.06	248.03	188.28	485,500
2018-10-05	243.60	244.74	242.50	243.70	184.99	259,500
2018-10-04	242.78	244.65	241.05	243.21	184.62	414,900
2018-10-03	245.30	248.00	242.50	244.24	185.40	441,600
2018-10-02	245.87	246.92	243.94	245.53	186.38	389,200
2018-10-01	246.78	247.70	244.59	245.50	186.36	422,700
2018-09-28	241.74	246.91	241.74	246.71	187.28	694,100
2018-09-27	238.63	242.54	238.29	241.89	183.62	564,900
2018-09-26	243.14	243.14	239.80	240.10	180.85	422,200
2018-09-25	241.25	243.72	239.94	243.14	183.14	307,500
2018-09-24	246.62	246.63	239.45	240.77	181.35	392,500
2018-09-21	245.06	249.00	244.54	247.24	186.22	493,100
2018-09-20	244.21	245.92	242.10	245.36	184.81	275,800
2018-09-19	246.13	248.18	243.42	243.90	183.71	405,000
2018-09-18	245.64	246.03	244.06	245.41	184.85	421,300
2018-09-17	246.24	247.51	244.36	246.25	185.48	389,000
2018-09-14	247.09	249.21	243.23	246.31	185.52	423,100
2018-09-13	249.29	250.49	247.74	248.28	187.01	398,200
2018-09-12	250.15	250.15	247.62	248.00	186.80	326,100
2018-09-11	248.33	250.94	248.01	250.24	188.48	365,200
2018-09-10	246.94	250.18	246.58	249.30	187.78	427,800

← NewerPage 34 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.