Essex Property Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 247.75 | 250.55 | 246.05 | 249.88 | 242.73 | 565,300 |
| 2026-01-28 | 252.26 | 253.08 | 244.63 | 245.48 | 238.46 | 542,600 |
| 2026-01-27 | 252.10 | 254.17 | 251.71 | 251.73 | 244.53 | 432,500 |
| 2026-01-26 | 255.44 | 255.44 | 251.66 | 252.93 | 245.69 | 448,000 |
| 2026-01-23 | 254.29 | 254.98 | 251.21 | 254.08 | 246.81 | 589,600 |
| 2026-01-22 | 257.03 | 259.48 | 252.79 | 252.95 | 245.71 | 547,400 |
| 2026-01-21 | 257.55 | 258.89 | 254.27 | 257.24 | 249.88 | 597,900 |
| 2026-01-20 | 254.37 | 257.10 | 253.58 | 256.25 | 248.92 | 678,300 |
| 2026-01-16 | 253.22 | 259.34 | 252.55 | 258.27 | 250.88 | 566,000 |
| 2026-01-15 | 254.43 | 255.03 | 252.65 | 253.52 | 246.27 | 409,800 |
| 2026-01-14 | 249.69 | 254.40 | 249.69 | 253.18 | 245.94 | 635,000 |
| 2026-01-13 | 250.09 | 251.00 | 247.69 | 249.92 | 242.77 | 590,700 |
| 2026-01-12 | 251.43 | 253.33 | 249.20 | 250.09 | 242.94 | 665,600 |
| 2026-01-09 | 255.31 | 257.26 | 248.57 | 251.02 | 243.84 | 806,800 |
| 2026-01-08 | 249.66 | 258.92 | 249.66 | 256.95 | 249.60 | 470,900 |
| 2026-01-07 | 258.05 | 258.90 | 249.76 | 251.06 | 243.88 | 767,800 |
| 2026-01-06 | 251.99 | 257.64 | 251.61 | 256.61 | 249.27 | 695,000 |
| 2026-01-05 | 255.50 | 256.45 | 252.20 | 253.06 | 245.82 | 748,400 |
| 2026-01-02 | 259.02 | 260.46 | 254.93 | 256.89 | 249.54 | 540,600 |
| 2025-12-31 | 264.08 | 264.39 | 261.48 | 261.68 | 251.70 | 414,700 |
| 2025-12-30 | 262.99 | 264.48 | 262.64 | 263.92 | 253.85 | 268,200 |
| 2025-12-29 | 263.30 | 263.46 | 261.65 | 262.99 | 252.96 | 242,200 |
| 2025-12-26 | 260.87 | 262.22 | 259.91 | 262.16 | 252.16 | 265,300 |
| 2025-12-24 | 260.60 | 262.20 | 259.49 | 261.12 | 251.16 | 167,300 |
| 2025-12-23 | 261.13 | 261.13 | 257.77 | 259.69 | 249.78 | 291,500 |
| 2025-12-22 | 257.00 | 261.86 | 256.09 | 260.84 | 250.89 | 810,800 |
| 2025-12-19 | 260.03 | 260.92 | 257.37 | 257.39 | 247.57 | 1,207,600 |
| 2025-12-18 | 263.57 | 263.57 | 260.44 | 261.07 | 251.11 | 489,800 |
| 2025-12-17 | 255.58 | 264.12 | 255.42 | 262.45 | 252.44 | 542,400 |
| 2025-12-16 | 258.25 | 259.07 | 252.56 | 255.44 | 245.70 | 626,500 |
| 2025-12-15 | 259.20 | 260.16 | 257.38 | 259.26 | 249.37 | 614,200 |
| 2025-12-12 | 259.66 | 261.25 | 257.60 | 257.62 | 247.79 | 763,400 |
| 2025-12-11 | 256.64 | 259.01 | 255.25 | 258.13 | 248.28 | 480,800 |
| 2025-12-10 | 252.40 | 257.23 | 252.40 | 255.21 | 245.47 | 635,200 |
| 2025-12-09 | 253.41 | 255.58 | 250.78 | 252.20 | 242.58 | 486,300 |
| 2025-12-08 | 255.40 | 255.70 | 252.01 | 252.22 | 242.60 | 412,700 |
| 2025-12-05 | 256.79 | 258.78 | 255.00 | 255.37 | 245.63 | 314,300 |
| 2025-12-04 | 259.98 | 262.10 | 257.16 | 257.57 | 247.74 | 396,500 |
| 2025-12-03 | 260.33 | 262.87 | 259.57 | 259.78 | 249.87 | 459,700 |
| 2025-12-02 | 260.54 | 261.71 | 258.24 | 260.73 | 250.78 | 438,100 |
| 2025-12-01 | 261.43 | 263.91 | 260.06 | 260.24 | 250.31 | 458,800 |
| 2025-11-28 | 261.84 | 264.70 | 261.17 | 263.62 | 253.56 | 142,200 |
| 2025-11-26 | 259.65 | 263.77 | 259.65 | 262.12 | 252.12 | 264,300 |
| 2025-11-25 | 260.16 | 263.59 | 259.75 | 261.16 | 251.20 | 383,700 |
| 2025-11-24 | 260.76 | 262.10 | 259.10 | 260.25 | 250.32 | 492,000 |
| 2025-11-21 | 256.10 | 262.17 | 256.10 | 261.20 | 251.24 | 392,200 |
| 2025-11-20 | 257.12 | 258.61 | 254.98 | 255.73 | 245.97 | 457,400 |
| 2025-11-19 | 254.41 | 255.94 | 251.45 | 254.63 | 244.92 | 252,000 |
| 2025-11-18 | 253.05 | 255.05 | 251.14 | 253.58 | 243.91 | 311,000 |
| 2025-11-17 | 255.74 | 255.82 | 251.66 | 252.29 | 242.67 | 385,900 |
| 2025-11-14 | 253.85 | 256.97 | 252.33 | 254.59 | 244.88 | 398,200 |
| 2025-11-13 | 252.45 | 255.91 | 252.02 | 253.61 | 243.94 | 524,400 |
| 2025-11-12 | 260.10 | 262.12 | 253.94 | 254.97 | 245.24 | 911,800 |
| 2025-11-11 | 261.09 | 263.13 | 259.41 | 261.71 | 251.73 | 328,600 |
| 2025-11-10 | 259.21 | 261.51 | 256.01 | 260.15 | 250.23 | 451,200 |
| 2025-11-07 | 256.97 | 260.42 | 256.15 | 260.42 | 250.49 | 644,700 |
| 2025-11-06 | 259.98 | 260.58 | 256.14 | 256.26 | 246.48 | 431,300 |
| 2025-11-05 | 257.00 | 261.51 | 255.94 | 260.36 | 250.43 | 552,800 |
| 2025-11-04 | 253.84 | 256.85 | 252.05 | 256.56 | 246.77 | 563,500 |
| 2025-11-03 | 248.28 | 254.65 | 247.40 | 254.32 | 244.62 | 620,000 |
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.