Essex Property Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 291.86 | 293.79 | 287.68 | 288.37 | 269.93 | 441,900 |
| 2025-02-13 | 291.21 | 292.43 | 289.67 | 291.62 | 272.97 | 422,300 |
| 2025-02-12 | 285.85 | 294.05 | 285.85 | 290.42 | 271.85 | 356,700 |
| 2025-02-11 | 287.93 | 291.62 | 287.71 | 291.59 | 272.95 | 460,800 |
| 2025-02-10 | 292.08 | 292.70 | 286.82 | 291.21 | 272.59 | 422,800 |
| 2025-02-07 | 298.05 | 299.66 | 291.55 | 292.14 | 273.46 | 444,500 |
| 2025-02-06 | 296.68 | 300.34 | 295.50 | 298.07 | 279.01 | 683,900 |
| 2025-02-05 | 283.00 | 297.26 | 282.87 | 295.79 | 276.88 | 790,900 |
| 2025-02-04 | 284.02 | 287.96 | 281.11 | 287.14 | 268.78 | 530,900 |
| 2025-02-03 | 281.12 | 287.39 | 280.33 | 284.39 | 266.21 | 407,000 |
| 2025-01-31 | 280.80 | 284.69 | 278.27 | 284.57 | 266.38 | 534,500 |
| 2025-01-30 | 279.75 | 283.41 | 278.84 | 281.16 | 263.18 | 290,300 |
| 2025-01-29 | 281.27 | 282.65 | 275.76 | 276.62 | 258.93 | 282,900 |
| 2025-01-28 | 282.36 | 286.31 | 280.29 | 281.20 | 263.22 | 271,000 |
| 2025-01-27 | 279.00 | 286.72 | 278.27 | 283.09 | 264.99 | 431,800 |
| 2025-01-24 | 276.33 | 278.44 | 274.45 | 277.93 | 260.16 | 411,100 |
| 2025-01-23 | 279.66 | 280.23 | 274.45 | 277.63 | 259.88 | 461,100 |
| 2025-01-22 | 282.03 | 282.99 | 278.61 | 279.90 | 262.00 | 426,700 |
| 2025-01-21 | 284.33 | 287.14 | 282.44 | 285.24 | 267.00 | 363,500 |
| 2025-01-17 | 284.60 | 285.21 | 282.62 | 283.41 | 265.29 | 364,600 |
| 2025-01-16 | 284.05 | 284.28 | 280.08 | 283.75 | 265.61 | 338,800 |
| 2025-01-15 | 289.75 | 291.48 | 281.64 | 282.85 | 264.77 | 499,700 |
| 2025-01-14 | 283.08 | 288.40 | 282.80 | 284.46 | 266.27 | 505,800 |
| 2025-01-13 | 274.57 | 284.22 | 274.00 | 282.95 | 264.86 | 781,200 |
| 2025-01-10 | 270.15 | 277.42 | 269.51 | 271.90 | 254.52 | 1,105,500 |
| 2025-01-08 | 270.39 | 273.10 | 267.96 | 272.64 | 255.21 | 541,300 |
| 2025-01-07 | 274.72 | 275.75 | 269.56 | 270.06 | 252.79 | 606,700 |
| 2025-01-06 | 281.86 | 284.41 | 272.14 | 272.79 | 255.35 | 371,700 |
| 2025-01-03 | 279.91 | 284.68 | 279.45 | 284.25 | 266.08 | 331,200 |
| 2025-01-02 | 282.40 | 284.62 | 279.08 | 279.52 | 261.65 | 282,700 |
| 2024-12-31 | 284.31 | 285.71 | 282.25 | 285.44 | 264.90 | 340,000 |
| 2024-12-30 | 282.32 | 283.62 | 278.74 | 282.80 | 262.45 | 249,500 |
| 2024-12-27 | 285.90 | 288.55 | 283.43 | 284.43 | 263.96 | 298,700 |
| 2024-12-26 | 286.18 | 289.20 | 285.71 | 287.71 | 267.00 | 231,600 |
| 2024-12-24 | 284.60 | 286.81 | 282.27 | 286.79 | 266.15 | 121,600 |
| 2024-12-23 | 282.31 | 284.94 | 281.10 | 284.33 | 263.87 | 386,400 |
| 2024-12-20 | 280.42 | 287.25 | 280.31 | 283.76 | 263.34 | 1,417,600 |
| 2024-12-19 | 283.62 | 287.00 | 278.14 | 279.01 | 258.93 | 448,700 |
| 2024-12-18 | 293.75 | 297.96 | 283.70 | 283.99 | 263.55 | 430,600 |
| 2024-12-17 | 295.00 | 297.37 | 292.71 | 294.10 | 272.93 | 509,200 |
| 2024-12-16 | 300.02 | 303.52 | 298.73 | 299.05 | 277.53 | 320,500 |
| 2024-12-13 | 301.41 | 303.25 | 298.55 | 299.79 | 278.21 | 213,400 |
| 2024-12-12 | 298.23 | 306.33 | 296.65 | 302.30 | 280.54 | 241,800 |
| 2024-12-11 | 300.13 | 302.00 | 296.82 | 298.04 | 276.59 | 293,900 |
| 2024-12-10 | 301.75 | 301.76 | 295.90 | 297.63 | 276.21 | 372,900 |
| 2024-12-09 | 299.83 | 301.53 | 296.83 | 301.00 | 279.34 | 421,700 |
| 2024-12-06 | 301.65 | 301.65 | 298.46 | 300.10 | 278.50 | 319,000 |
| 2024-12-05 | 298.96 | 302.31 | 298.89 | 299.67 | 278.10 | 261,800 |
| 2024-12-04 | 301.87 | 301.87 | 299.33 | 301.39 | 279.70 | 272,600 |
| 2024-12-03 | 305.50 | 305.50 | 300.96 | 301.00 | 279.34 | 322,900 |
| 2024-12-02 | 308.50 | 308.50 | 302.93 | 304.09 | 282.20 | 295,200 |
| 2024-11-29 | 313.31 | 313.70 | 309.66 | 310.46 | 288.12 | 238,700 |
| 2024-11-27 | 312.00 | 314.65 | 311.52 | 312.84 | 290.32 | 220,700 |
| 2024-11-26 | 310.00 | 311.25 | 308.24 | 309.75 | 287.46 | 284,800 |
| 2024-11-25 | 306.87 | 311.74 | 305.38 | 309.60 | 287.32 | 432,900 |
| 2024-11-22 | 304.63 | 309.14 | 304.63 | 305.53 | 283.54 | 213,700 |
| 2024-11-21 | 300.62 | 306.16 | 299.91 | 304.34 | 282.44 | 241,500 |
| 2024-11-20 | 299.96 | 300.97 | 297.57 | 300.59 | 278.96 | 244,200 |
| 2024-11-19 | 301.81 | 302.73 | 298.66 | 301.78 | 280.06 | 269,700 |
| 2024-11-18 | 300.63 | 303.32 | 300.13 | 302.54 | 280.77 | 250,300 |
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.