Essex Property Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 258.16 | 258.16 | 253.96 | 254.59 | 242.51 | 367,400 |
| 2025-08-07 | 255.72 | 258.54 | 254.31 | 257.02 | 244.83 | 581,300 |
| 2025-08-06 | 257.69 | 258.81 | 253.25 | 254.52 | 242.45 | 889,300 |
| 2025-08-05 | 255.45 | 260.92 | 254.81 | 257.36 | 245.15 | 761,200 |
| 2025-08-04 | 255.54 | 258.64 | 254.37 | 254.55 | 242.48 | 723,500 |
| 2025-08-01 | 264.22 | 264.22 | 253.22 | 256.72 | 244.54 | 830,800 |
| 2025-07-31 | 265.05 | 267.06 | 258.80 | 260.18 | 247.84 | 1,256,400 |
| 2025-07-30 | 284.86 | 285.28 | 266.98 | 268.46 | 255.73 | 2,675,600 |
| 2025-07-29 | 283.07 | 291.47 | 282.50 | 290.67 | 276.88 | 657,500 |
| 2025-07-28 | 286.05 | 289.89 | 283.08 | 283.16 | 269.73 | 365,100 |
| 2025-07-25 | 287.60 | 287.75 | 284.76 | 287.06 | 273.44 | 310,200 |
| 2025-07-24 | 291.68 | 291.96 | 287.33 | 287.41 | 273.78 | 328,100 |
| 2025-07-23 | 292.81 | 294.09 | 290.55 | 292.58 | 278.70 | 379,000 |
| 2025-07-22 | 285.66 | 292.72 | 285.66 | 292.06 | 278.21 | 354,600 |
| 2025-07-21 | 288.59 | 290.00 | 284.71 | 285.00 | 271.48 | 327,700 |
| 2025-07-18 | 287.45 | 289.29 | 285.90 | 287.37 | 273.74 | 301,100 |
| 2025-07-17 | 286.30 | 288.57 | 285.71 | 287.02 | 273.41 | 275,900 |
| 2025-07-16 | 281.06 | 286.31 | 278.62 | 286.08 | 272.51 | 360,400 |
| 2025-07-15 | 284.26 | 285.40 | 278.56 | 280.43 | 267.13 | 402,400 |
| 2025-07-14 | 286.61 | 288.96 | 284.33 | 284.54 | 271.04 | 404,500 |
| 2025-07-11 | 284.36 | 287.16 | 282.15 | 286.63 | 273.03 | 528,900 |
| 2025-07-10 | 285.01 | 288.96 | 281.42 | 286.76 | 273.16 | 374,500 |
| 2025-07-09 | 285.90 | 287.61 | 284.42 | 284.78 | 271.27 | 468,100 |
| 2025-07-08 | 281.66 | 287.24 | 280.71 | 285.98 | 272.42 | 393,800 |
| 2025-07-07 | 284.47 | 287.85 | 281.58 | 283.59 | 270.14 | 293,700 |
| 2025-07-03 | 282.91 | 285.87 | 277.69 | 284.20 | 270.72 | 194,500 |
| 2025-07-02 | 283.76 | 284.75 | 278.40 | 283.40 | 269.96 | 433,400 |
| 2025-07-01 | 283.33 | 287.37 | 276.88 | 284.77 | 271.26 | 677,200 |
| 2025-06-30 | 282.50 | 283.62 | 277.37 | 283.40 | 269.96 | 559,500 |
| 2025-06-27 | 289.11 | 291.02 | 283.59 | 285.41 | 269.42 | 579,700 |
| 2025-06-26 | 283.68 | 288.29 | 280.20 | 287.72 | 271.61 | 603,000 |
| 2025-06-25 | 282.84 | 286.13 | 278.04 | 281.90 | 266.11 | 666,200 |
| 2025-06-24 | 289.07 | 289.07 | 284.21 | 286.03 | 270.01 | 487,100 |
| 2025-06-23 | 284.30 | 288.17 | 281.43 | 285.80 | 269.79 | 299,300 |
| 2025-06-20 | 284.89 | 287.20 | 281.69 | 284.34 | 268.41 | 607,500 |
| 2025-06-18 | 284.12 | 286.33 | 282.86 | 284.01 | 268.10 | 327,800 |
| 2025-06-17 | 285.14 | 285.96 | 282.03 | 283.54 | 267.66 | 334,200 |
| 2025-06-16 | 286.91 | 287.17 | 283.77 | 285.15 | 269.18 | 267,700 |
| 2025-06-13 | 286.67 | 290.00 | 281.58 | 284.46 | 268.53 | 438,300 |
| 2025-06-12 | 286.36 | 289.82 | 284.65 | 289.75 | 273.52 | 574,900 |
| 2025-06-11 | 288.17 | 289.06 | 284.77 | 286.19 | 270.16 | 648,800 |
| 2025-06-10 | 285.23 | 288.16 | 284.54 | 287.87 | 271.75 | 655,900 |
| 2025-06-09 | 278.45 | 285.60 | 276.98 | 283.72 | 267.83 | 399,100 |
| 2025-06-06 | 279.19 | 282.57 | 276.32 | 279.09 | 263.46 | 345,000 |
| 2025-06-05 | 282.21 | 284.26 | 277.74 | 278.14 | 262.56 | 676,800 |
| 2025-06-04 | 279.38 | 284.27 | 278.22 | 282.76 | 266.92 | 562,800 |
| 2025-06-03 | 283.16 | 283.51 | 277.79 | 280.83 | 265.10 | 609,300 |
| 2025-06-02 | 281.56 | 285.00 | 277.22 | 284.66 | 268.72 | 412,800 |
| 2025-05-30 | 279.80 | 284.75 | 278.11 | 283.90 | 268.00 | 820,600 |
| 2025-05-29 | 278.66 | 283.24 | 277.66 | 282.08 | 266.28 | 416,000 |
| 2025-05-28 | 275.44 | 278.57 | 273.80 | 278.17 | 262.59 | 479,600 |
| 2025-05-27 | 272.34 | 275.81 | 269.43 | 274.60 | 259.22 | 394,900 |
| 2025-05-23 | 272.87 | 272.99 | 269.10 | 269.47 | 254.38 | 411,900 |
| 2025-05-22 | 278.64 | 278.64 | 273.00 | 273.76 | 258.43 | 243,000 |
| 2025-05-21 | 286.52 | 286.52 | 277.42 | 277.83 | 262.27 | 693,400 |
| 2025-05-20 | 284.29 | 289.12 | 282.37 | 287.50 | 271.40 | 484,900 |
| 2025-05-19 | 285.42 | 288.07 | 284.86 | 286.49 | 270.44 | 189,500 |
| 2025-05-16 | 286.25 | 288.91 | 283.21 | 288.71 | 272.54 | 422,400 |
| 2025-05-15 | 279.72 | 285.44 | 277.83 | 285.43 | 269.44 | 379,200 |
| 2025-05-14 | 280.46 | 280.46 | 275.50 | 278.64 | 263.03 | 447,700 |
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.