Essex Property Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 302.67 | 303.59 | 299.67 | 301.76 | 280.04 | 328,600 |
| 2024-11-14 | 305.72 | 306.89 | 302.46 | 302.74 | 280.95 | 250,400 |
| 2024-11-13 | 303.63 | 308.37 | 303.13 | 307.28 | 285.16 | 253,700 |
| 2024-11-12 | 304.05 | 305.55 | 300.73 | 300.81 | 279.16 | 253,000 |
| 2024-11-11 | 304.71 | 308.14 | 303.80 | 304.14 | 282.25 | 239,700 |
| 2024-11-08 | 298.32 | 305.99 | 298.05 | 304.66 | 282.73 | 441,800 |
| 2024-11-07 | 293.76 | 297.58 | 292.41 | 296.54 | 275.20 | 340,600 |
| 2024-11-06 | 294.23 | 299.48 | 290.56 | 293.76 | 272.62 | 836,400 |
| 2024-11-05 | 279.08 | 291.01 | 276.22 | 291.00 | 270.06 | 364,000 |
| 2024-11-04 | 275.71 | 280.71 | 275.60 | 280.61 | 260.41 | 361,500 |
| 2024-11-01 | 283.23 | 284.61 | 276.46 | 276.97 | 257.04 | 485,400 |
| 2024-10-31 | 291.07 | 291.42 | 283.71 | 283.86 | 263.43 | 594,200 |
| 2024-10-30 | 298.00 | 298.70 | 292.00 | 294.02 | 272.86 | 470,700 |
| 2024-10-29 | 299.76 | 299.93 | 295.99 | 298.43 | 276.95 | 342,500 |
| 2024-10-28 | 298.18 | 300.43 | 296.46 | 299.67 | 278.10 | 319,900 |
| 2024-10-25 | 303.49 | 303.49 | 295.21 | 295.65 | 274.37 | 228,200 |
| 2024-10-24 | 301.44 | 302.27 | 299.31 | 301.76 | 280.04 | 337,500 |
| 2024-10-23 | 294.39 | 301.89 | 294.39 | 299.96 | 278.37 | 343,100 |
| 2024-10-22 | 290.91 | 294.88 | 290.91 | 293.40 | 272.28 | 212,000 |
| 2024-10-21 | 293.42 | 295.12 | 288.94 | 291.37 | 270.40 | 346,300 |
| 2024-10-18 | 295.70 | 297.69 | 294.60 | 296.50 | 275.16 | 198,700 |
| 2024-10-17 | 297.10 | 298.74 | 293.15 | 294.25 | 273.07 | 291,800 |
| 2024-10-16 | 292.86 | 297.82 | 292.86 | 297.48 | 276.07 | 224,900 |
| 2024-10-15 | 292.93 | 297.10 | 291.96 | 292.62 | 271.56 | 471,600 |
| 2024-10-14 | 287.88 | 292.00 | 286.27 | 291.35 | 270.38 | 192,800 |
| 2024-10-11 | 287.76 | 288.11 | 284.86 | 288.08 | 267.35 | 312,200 |
| 2024-10-10 | 286.69 | 289.45 | 283.72 | 285.31 | 264.78 | 248,100 |
| 2024-10-09 | 288.81 | 289.50 | 284.90 | 288.19 | 267.45 | 373,000 |
| 2024-10-08 | 290.00 | 290.00 | 285.65 | 288.48 | 267.72 | 473,700 |
| 2024-10-07 | 288.28 | 288.74 | 285.79 | 287.91 | 267.19 | 278,600 |
| 2024-10-04 | 288.90 | 291.24 | 286.28 | 289.88 | 269.02 | 344,500 |
| 2024-10-03 | 293.32 | 293.32 | 288.25 | 289.73 | 268.88 | 294,700 |
| 2024-10-02 | 290.14 | 293.39 | 289.18 | 293.04 | 271.95 | 301,500 |
| 2024-10-01 | 296.79 | 296.79 | 290.33 | 292.71 | 271.64 | 466,800 |
| 2024-09-30 | 290.10 | 296.06 | 290.10 | 295.42 | 274.16 | 641,300 |
| 2024-09-27 | 296.86 | 296.86 | 292.99 | 294.60 | 271.12 | 390,500 |
| 2024-09-26 | 297.58 | 298.32 | 292.76 | 294.17 | 270.73 | 474,100 |
| 2024-09-25 | 301.80 | 303.27 | 296.75 | 297.50 | 273.79 | 570,200 |
| 2024-09-24 | 302.00 | 305.45 | 300.02 | 300.23 | 276.30 | 765,800 |
| 2024-09-23 | 308.21 | 312.39 | 306.98 | 309.65 | 284.97 | 605,300 |
| 2024-09-20 | 312.51 | 312.97 | 305.76 | 306.21 | 281.81 | 1,278,100 |
| 2024-09-19 | 314.06 | 316.31 | 309.32 | 312.42 | 287.52 | 357,600 |
| 2024-09-18 | 313.11 | 316.79 | 311.32 | 312.24 | 287.36 | 237,400 |
| 2024-09-17 | 314.45 | 317.73 | 311.35 | 312.14 | 287.27 | 344,600 |
| 2024-09-16 | 314.79 | 316.12 | 311.51 | 315.15 | 290.04 | 393,600 |
| 2024-09-13 | 311.80 | 314.31 | 309.41 | 314.05 | 289.02 | 372,900 |
| 2024-09-12 | 309.10 | 310.25 | 305.31 | 310.22 | 285.50 | 249,200 |
| 2024-09-11 | 305.32 | 308.26 | 303.17 | 308.26 | 283.69 | 309,200 |
| 2024-09-10 | 301.55 | 308.60 | 300.27 | 308.27 | 283.70 | 267,000 |
| 2024-09-09 | 298.98 | 301.58 | 297.13 | 300.05 | 276.14 | 604,600 |
| 2024-09-06 | 301.12 | 301.12 | 294.80 | 298.21 | 274.45 | 463,200 |
| 2024-09-05 | 304.04 | 306.89 | 299.98 | 302.01 | 277.94 | 305,800 |
| 2024-09-04 | 302.95 | 307.75 | 300.23 | 301.63 | 277.59 | 358,000 |
| 2024-09-03 | 300.65 | 304.00 | 299.29 | 302.69 | 278.57 | 270,200 |
| 2024-08-30 | 298.66 | 302.05 | 297.42 | 301.79 | 277.74 | 400,000 |
| 2024-08-29 | 295.63 | 299.71 | 294.53 | 298.05 | 274.30 | 320,400 |
| 2024-08-28 | 297.00 | 297.71 | 294.14 | 296.09 | 272.49 | 341,400 |
| 2024-08-27 | 292.65 | 295.67 | 292.00 | 295.54 | 271.99 | 325,500 |
| 2024-08-26 | 298.19 | 298.19 | 292.89 | 294.62 | 271.14 | 181,300 |
| 2024-08-23 | 291.58 | 296.28 | 289.07 | 296.09 | 272.49 | 300,500 |
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.