Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	233.79	237.77	233.15	234.83	175.46	405,600
2018-06-13	239.20	240.27	232.40	232.99	174.09	546,500
2018-06-12	239.53	240.26	237.78	238.63	178.30	401,700
2018-06-11	241.53	241.66	238.95	239.28	178.79	349,300
2018-06-08	241.43	242.28	238.45	240.99	180.07	359,700
2018-06-07	243.10	243.49	239.57	240.73	179.87	498,100
2018-06-06	239.84	242.63	239.84	242.61	181.28	422,400
2018-06-05	242.39	243.08	240.18	240.92	180.02	494,500
2018-06-04	239.61	242.04	238.09	241.89	180.74	466,600
2018-06-01	239.75	239.75	237.97	238.50	178.21	529,700
2018-05-31	239.80	240.35	238.11	239.03	178.60	509,000
2018-05-30	233.35	241.62	233.35	241.30	180.30	390,200
2018-05-29	233.42	236.55	232.35	234.40	175.14	406,100
2018-05-25	233.86	235.32	233.44	234.20	174.99	291,400
2018-05-24	236.57	237.34	232.06	233.15	174.21	242,600
2018-05-23	233.09	237.08	233.09	236.08	176.40	263,000
2018-05-22	232.73	233.43	231.14	232.58	173.78	365,500
2018-05-21	229.90	233.32	228.01	232.78	173.93	355,700
2018-05-18	227.53	229.40	226.22	228.87	171.01	358,900
2018-05-17	229.76	231.38	226.89	227.40	169.91	314,100
2018-05-16	234.68	235.05	229.78	230.13	171.95	335,400
2018-05-15	239.63	239.63	233.01	233.78	174.68	394,600
2018-05-14	242.71	243.33	240.15	242.06	180.87	237,800
2018-05-11	244.29	245.05	242.13	242.43	181.14	233,900
2018-05-10	245.00	245.47	242.35	243.91	182.25	357,200
2018-05-09	241.54	243.97	240.82	243.90	182.24	253,600
2018-05-08	242.23	242.23	240.18	241.46	180.42	394,100
2018-05-07	242.30	242.30	240.28	241.62	180.54	196,500
2018-05-04	237.86	241.85	237.26	241.17	180.20	276,600
2018-05-03	238.90	246.49	237.01	238.43	178.15	608,100
2018-05-02	239.84	241.40	237.80	240.29	179.54	558,300
2018-05-01	239.90	241.32	238.70	240.86	179.97	342,600
2018-04-30	241.98	243.19	239.45	239.69	179.10	515,800
2018-04-27	237.66	242.41	237.66	241.19	180.22	374,500
2018-04-26	236.53	239.22	236.51	237.78	177.67	510,600
2018-04-25	236.92	239.86	236.10	236.65	176.82	361,900
2018-04-24	237.32	239.55	236.20	237.63	177.56	397,800
2018-04-23	240.40	240.40	235.52	237.32	177.33	358,400
2018-04-20	240.66	241.22	237.91	239.39	178.87	419,200
2018-04-19	244.58	244.58	239.41	240.24	179.51	337,900
2018-04-18	246.86	247.00	244.65	245.29	183.28	414,300
2018-04-17	243.13	247.24	242.36	246.19	183.95	356,000
2018-04-16	243.38	245.42	241.42	242.45	181.16	316,500
2018-04-13	240.01	243.12	239.71	242.99	181.56	357,600
2018-04-12	242.65	242.65	238.64	240.26	179.52	395,600
2018-04-11	241.61	244.65	240.89	241.21	180.23	378,200
2018-04-10	243.23	243.61	241.00	241.95	180.78	285,500
2018-04-09	242.00	242.97	240.48	241.38	180.36	284,200
2018-04-06	241.73	245.60	241.61	242.38	181.11	475,100
2018-04-05	242.45	242.45	239.12	241.50	180.45	212,100
2018-04-04	238.64	243.31	238.34	242.31	181.05	266,200
2018-04-03	237.14	241.15	235.43	240.10	179.40	299,200
2018-04-02	240.64	241.00	235.51	237.00	177.09	404,900
2018-03-29	240.41	242.64	235.33	240.68	179.84	432,100
2018-03-28	234.20	240.22	234.20	239.63	179.05	353,900
2018-03-27	232.33	237.58	230.61	233.95	173.42	333,500
2018-03-26	230.65	233.14	230.06	232.63	172.44	244,900
2018-03-23	233.66	233.75	228.50	229.17	169.87	421,200
2018-03-22	236.13	239.44	233.51	233.60	173.16	299,000
2018-03-21	239.39	239.67	236.00	236.79	175.52	338,300

← NewerPage 36 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.