Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	246.94	250.18	246.58	249.30	187.78	427,800
2018-09-07	245.82	246.38	243.77	246.14	185.40	266,700
2018-09-06	245.94	246.64	245.45	246.31	185.52	193,400
2018-09-05	242.96	246.50	241.78	245.17	184.66	296,500
2018-09-04	245.24	246.86	242.99	243.89	183.70	228,500
2018-08-31	245.39	247.69	244.73	246.28	185.50	302,800
2018-08-30	247.79	248.31	244.77	245.29	184.76	258,100
2018-08-29	247.03	248.56	246.25	247.29	186.26	322,800
2018-08-28	243.94	247.21	243.05	246.79	185.89	381,300
2018-08-27	244.51	244.52	242.53	244.38	184.07	324,100
2018-08-24	241.74	244.88	241.06	244.14	183.89	273,900
2018-08-23	241.87	242.75	241.40	242.17	182.41	192,200
2018-08-22	241.51	241.91	240.15	241.69	182.04	266,500
2018-08-21	242.45	242.59	240.14	241.23	181.70	279,100
2018-08-20	243.90	244.57	242.61	243.00	183.03	297,500
2018-08-17	240.97	243.39	240.80	243.34	183.29	266,900
2018-08-16	239.82	241.10	238.65	240.99	181.52	226,500
2018-08-15	236.75	240.14	236.02	239.70	180.54	446,700
2018-08-14	237.02	238.03	234.99	236.80	178.36	273,800
2018-08-13	236.50	237.58	235.19	236.13	177.86	190,200
2018-08-10	239.43	240.12	236.00	236.62	178.22	174,100
2018-08-09	238.80	240.27	238.45	239.54	180.42	189,900
2018-08-08	242.85	243.57	239.11	239.25	180.21	236,900
2018-08-07	243.35	243.84	239.18	243.31	183.26	351,100
2018-08-06	242.44	244.41	242.00	242.77	182.86	293,800
2018-08-03	237.38	243.00	234.37	242.41	182.59	649,200
2018-08-02	240.69	241.72	232.03	234.18	176.39	700,900
2018-08-01	239.86	241.66	236.71	240.89	181.44	556,300
2018-07-31	235.00	242.28	233.92	240.45	181.11	545,600
2018-07-30	233.09	235.00	232.06	233.80	176.10	302,000
2018-07-27	234.29	234.88	231.32	233.29	175.72	329,800
2018-07-26	233.79	233.79	231.86	233.50	175.87	220,100
2018-07-25	231.20	234.93	230.39	232.74	175.30	319,000
2018-07-24	229.67	230.38	227.05	229.72	173.03	346,600
2018-07-23	230.42	230.72	228.10	229.65	172.98	488,700
2018-07-20	231.85	232.20	227.90	229.35	172.75	372,900
2018-07-19	230.92	234.88	230.92	232.54	175.15	349,300
2018-07-18	232.58	234.00	230.42	231.58	174.43	319,300
2018-07-17	236.55	236.67	232.41	232.74	175.30	369,300
2018-07-16	238.69	238.69	234.63	236.14	177.86	345,600
2018-07-13	242.98	243.28	239.32	239.62	180.48	246,100
2018-07-12	242.86	243.59	241.48	242.69	182.80	379,200
2018-07-11	240.44	243.70	240.44	242.61	182.74	452,400
2018-07-10	238.68	241.11	237.76	240.62	181.24	348,800
2018-07-09	240.21	240.21	237.28	238.68	179.78	345,500
2018-07-06	239.17	241.20	239.11	240.02	180.79	285,000
2018-07-05	236.30	238.92	235.79	238.70	179.79	225,300
2018-07-03	235.85	239.38	234.93	236.22	177.92	239,800
2018-07-02	238.77	239.45	233.51	236.22	177.92	435,000
2018-06-29	234.79	239.95	232.86	239.07	180.07	737,900
2018-06-28	231.28	236.11	231.28	235.59	177.45	524,200
2018-06-27	235.09	235.56	232.87	233.03	174.12	439,000
2018-06-26	234.35	237.32	233.06	234.61	175.30	466,000
2018-06-25	235.68	237.50	233.29	234.44	175.17	673,100
2018-06-22	235.43	237.74	233.34	235.38	175.88	641,400
2018-06-21	233.75	234.85	232.28	234.61	175.30	376,000
2018-06-20	232.68	233.84	230.47	233.52	174.49	667,600
2018-06-19	231.65	234.05	231.02	232.52	173.74	502,600
2018-06-18	233.82	234.10	230.29	232.48	173.71	476,900
2018-06-15	235.58	237.33	233.86	234.49	175.21	610,200

← NewerPage 35 of 79 · 4,732 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.