Essex Property Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 286.25 | 286.25 | 278.33 | 280.80 | 265.07 | 380,800 |
| 2025-05-12 | 285.42 | 287.69 | 284.25 | 286.30 | 270.26 | 238,900 |
| 2025-05-09 | 281.56 | 283.44 | 275.88 | 282.69 | 266.86 | 214,000 |
| 2025-05-08 | 286.03 | 286.58 | 281.43 | 281.65 | 265.87 | 438,300 |
| 2025-05-07 | 286.88 | 288.52 | 284.65 | 284.94 | 268.98 | 608,900 |
| 2025-05-06 | 287.30 | 287.73 | 283.72 | 286.23 | 270.20 | 213,100 |
| 2025-05-05 | 291.26 | 293.29 | 286.43 | 288.31 | 272.16 | 653,300 |
| 2025-05-02 | 288.01 | 293.85 | 288.01 | 292.82 | 276.42 | 413,300 |
| 2025-05-01 | 279.19 | 286.64 | 276.38 | 284.47 | 268.54 | 412,400 |
| 2025-04-30 | 275.39 | 279.26 | 269.65 | 279.15 | 263.52 | 731,100 |
| 2025-04-29 | 276.38 | 277.08 | 273.24 | 275.16 | 259.75 | 437,600 |
| 2025-04-28 | 275.15 | 278.25 | 274.83 | 277.57 | 262.02 | 510,600 |
| 2025-04-25 | 276.28 | 277.02 | 273.42 | 275.50 | 260.07 | 241,800 |
| 2025-04-24 | 278.28 | 280.16 | 274.88 | 276.60 | 261.11 | 360,900 |
| 2025-04-23 | 279.88 | 284.60 | 274.13 | 277.09 | 261.57 | 368,900 |
| 2025-04-22 | 275.84 | 277.60 | 272.60 | 276.37 | 260.89 | 403,100 |
| 2025-04-21 | 272.30 | 274.72 | 267.22 | 270.89 | 255.72 | 253,600 |
| 2025-04-17 | 273.01 | 279.05 | 273.01 | 275.29 | 259.87 | 361,600 |
| 2025-04-16 | 272.33 | 278.50 | 271.24 | 271.90 | 256.67 | 615,800 |
| 2025-04-15 | 274.03 | 277.79 | 273.02 | 273.39 | 258.08 | 697,500 |
| 2025-04-14 | 265.48 | 273.33 | 264.56 | 272.66 | 257.39 | 596,800 |
| 2025-04-11 | 259.96 | 266.05 | 254.78 | 263.48 | 248.72 | 552,300 |
| 2025-04-10 | 269.25 | 274.04 | 258.63 | 262.85 | 248.13 | 737,000 |
| 2025-04-09 | 249.00 | 273.14 | 243.85 | 271.95 | 256.72 | 892,600 |
| 2025-04-08 | 270.27 | 270.27 | 251.68 | 254.65 | 240.39 | 563,000 |
| 2025-04-07 | 268.13 | 276.70 | 256.18 | 262.39 | 247.69 | 708,800 |
| 2025-04-04 | 288.38 | 289.91 | 270.93 | 271.03 | 255.85 | 686,900 |
| 2025-04-03 | 305.37 | 307.00 | 292.59 | 294.35 | 277.86 | 627,200 |
| 2025-04-02 | 304.13 | 308.52 | 302.43 | 307.20 | 289.99 | 516,000 |
| 2025-04-01 | 306.99 | 308.15 | 301.71 | 305.51 | 288.40 | 411,400 |
| 2025-03-31 | 304.73 | 309.07 | 302.80 | 306.57 | 289.40 | 568,100 |
| 2025-03-28 | 306.84 | 306.84 | 303.27 | 306.00 | 286.44 | 288,700 |
| 2025-03-27 | 306.96 | 310.10 | 304.30 | 304.80 | 285.31 | 287,600 |
| 2025-03-26 | 304.09 | 307.27 | 302.54 | 306.23 | 286.65 | 574,700 |
| 2025-03-25 | 305.16 | 308.22 | 300.12 | 303.01 | 283.64 | 376,200 |
| 2025-03-24 | 301.25 | 305.51 | 299.43 | 305.22 | 285.70 | 454,600 |
| 2025-03-21 | 301.30 | 303.51 | 295.85 | 300.06 | 280.87 | 849,500 |
| 2025-03-20 | 300.45 | 303.51 | 297.33 | 302.08 | 282.77 | 445,300 |
| 2025-03-19 | 298.77 | 301.68 | 296.24 | 299.25 | 280.12 | 354,600 |
| 2025-03-18 | 300.59 | 302.67 | 295.25 | 298.90 | 279.79 | 436,000 |
| 2025-03-17 | 294.59 | 301.97 | 294.59 | 300.29 | 281.09 | 403,800 |
| 2025-03-14 | 290.34 | 295.80 | 289.08 | 295.01 | 276.15 | 579,000 |
| 2025-03-13 | 292.98 | 294.24 | 287.22 | 288.62 | 270.17 | 332,700 |
| 2025-03-12 | 294.64 | 295.72 | 291.03 | 292.88 | 274.15 | 350,500 |
| 2025-03-11 | 300.80 | 300.80 | 291.70 | 295.54 | 276.64 | 487,400 |
| 2025-03-10 | 300.87 | 304.57 | 298.26 | 299.12 | 279.99 | 483,400 |
| 2025-03-07 | 302.24 | 306.75 | 299.52 | 301.74 | 282.45 | 554,600 |
| 2025-03-06 | 305.34 | 305.34 | 298.10 | 301.44 | 282.17 | 398,100 |
| 2025-03-05 | 303.95 | 308.66 | 303.00 | 308.22 | 288.51 | 275,800 |
| 2025-03-04 | 314.09 | 316.29 | 307.22 | 307.59 | 287.92 | 392,700 |
| 2025-03-03 | 311.64 | 315.70 | 311.17 | 313.85 | 293.78 | 468,300 |
| 2025-02-28 | 306.79 | 312.10 | 306.39 | 311.57 | 291.65 | 884,900 |
| 2025-02-27 | 300.96 | 305.78 | 300.96 | 303.91 | 284.48 | 297,600 |
| 2025-02-26 | 301.30 | 305.00 | 300.52 | 301.55 | 282.27 | 308,500 |
| 2025-02-25 | 299.56 | 303.03 | 299.56 | 301.24 | 281.98 | 357,200 |
| 2025-02-24 | 295.53 | 301.46 | 292.20 | 298.47 | 279.39 | 591,900 |
| 2025-02-21 | 295.23 | 296.39 | 291.66 | 294.74 | 275.90 | 456,300 |
| 2025-02-20 | 290.63 | 295.28 | 289.92 | 294.41 | 275.59 | 492,900 |
| 2025-02-19 | 288.04 | 292.90 | 288.04 | 291.20 | 272.58 | 594,100 |
| 2025-02-18 | 288.08 | 292.02 | 287.37 | 290.78 | 272.19 | 595,000 |
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.