Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	248.28	254.65	247.40	254.32	244.62	620,000
2025-10-31	249.51	257.17	248.17	251.77	242.17	861,200
2025-10-30	250.16	255.40	243.25	249.82	240.29	1,097,300
2025-10-29	253.87	254.74	246.62	247.18	237.75	859,200
2025-10-28	261.02	262.86	255.75	256.15	246.38	510,100
2025-10-27	264.62	264.62	261.65	262.32	252.31	434,100
2025-10-24	264.39	265.88	263.76	264.66	254.56	306,300
2025-10-23	265.61	266.58	260.61	263.76	253.70	388,800
2025-10-22	262.46	265.00	261.01	264.22	254.14	703,300
2025-10-21	261.29	263.88	260.68	261.98	251.99	472,200
2025-10-20	260.41	261.81	258.80	260.80	250.85	377,100
2025-10-17	258.08	260.12	256.20	259.62	249.72	522,600
2025-10-16	257.56	258.69	254.42	257.60	247.77	610,600
2025-10-15	259.69	263.06	255.43	257.15	247.34	739,100
2025-10-14	257.33	259.46	255.72	259.37	249.48	525,200
2025-10-13	255.86	258.82	255.86	257.58	247.75	363,200
2025-10-10	259.22	260.09	254.56	255.86	246.10	507,300
2025-10-09	263.18	263.41	258.32	259.05	249.17	304,300
2025-10-08	260.97	263.33	260.40	262.11	252.11	241,900
2025-10-07	261.50	264.67	260.25	262.08	252.08	243,300
2025-10-06	264.47	264.67	260.42	261.34	251.37	357,400
2025-10-03	264.66	267.33	264.25	264.47	254.38	311,300
2025-10-02	265.86	267.66	263.35	263.88	253.81	403,900
2025-10-01	268.66	270.49	265.37	266.59	256.42	381,200
2025-09-30	262.49	268.22	262.33	267.66	257.45	358,800
2025-09-29	264.82	268.53	264.80	266.22	253.59	446,000
2025-09-26	264.54	268.04	263.67	267.80	255.10	321,300
2025-09-25	264.46	265.46	263.20	263.66	251.15	430,900
2025-09-24	268.73	269.00	264.23	264.59	252.04	286,700
2025-09-23	267.52	268.64	266.00	267.84	255.14	263,100
2025-09-22	266.79	267.22	264.15	266.39	253.75	366,100
2025-09-19	268.08	269.92	267.16	267.55	254.86	858,700
2025-09-18	266.53	269.61	265.35	268.63	255.89	385,000
2025-09-17	265.63	270.84	265.28	266.23	253.60	379,300
2025-09-16	265.38	266.89	264.00	265.55	252.95	496,700
2025-09-15	267.10	267.29	264.33	264.63	252.08	740,500
2025-09-12	269.38	270.13	266.03	267.09	254.42	259,300
2025-09-11	263.53	269.52	263.00	268.81	256.06	288,100
2025-09-10	268.62	270.37	263.48	263.64	251.14	276,000
2025-09-09	265.19	269.14	265.06	268.86	256.11	256,400
2025-09-08	265.28	266.59	264.16	265.71	253.11	319,100
2025-09-05	265.89	269.89	264.75	268.12	255.40	418,300
2025-09-04	263.25	264.56	258.82	264.50	251.95	435,800
2025-09-03	259.50	262.19	259.50	261.51	249.11	385,500
2025-09-02	268.26	268.36	260.24	260.60	248.24	384,000
2025-08-29	267.37	270.68	267.37	270.21	257.39	388,700
2025-08-28	266.27	268.23	264.79	267.91	255.20	322,300
2025-08-27	264.15	268.08	264.15	267.62	254.93	351,600
2025-08-26	266.29	267.08	264.40	264.77	252.21	364,900
2025-08-25	265.75	266.67	263.29	265.46	252.87	274,400
2025-08-22	264.23	268.70	264.23	266.75	254.10	394,400
2025-08-21	260.10	263.24	260.07	262.76	250.30	359,700
2025-08-20	262.36	266.81	262.04	262.04	249.61	612,700
2025-08-19	258.27	262.67	256.98	262.36	249.92	680,600
2025-08-18	259.43	259.91	256.46	256.46	244.30	508,300
2025-08-15	255.89	259.59	255.24	259.38	247.08	378,400
2025-08-14	255.59	258.28	253.50	256.20	244.05	370,200
2025-08-13	255.20	259.23	253.31	258.73	246.46	382,500
2025-08-12	252.98	254.30	250.81	253.99	241.94	382,700
2025-08-11	253.29	256.00	251.14	252.08	240.12	437,300

← NewerPage 5 of 79 · 4,729 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.