Essex Property Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 270.37 | 272.30 | 267.98 | 269.43 | 269.43 | 428,700 |
| 2026-10-15 | 273.21 | 274.30 | 269.25 | 269.66 | 269.66 | 427,200 |
| 2026-10-14 | 270.49 | 272.61 | 268.53 | 269.37 | 269.37 | 358,200 |
| 2026-10-13 | 272.94 | 273.19 | 268.07 | 271.88 | 271.88 | 425,200 |
| 2026-10-12 | 273.52 | 273.52 | 269.30 | 270.39 | 270.39 | 319,100 |
| 2026-10-09 | 270.65 | 273.86 | 269.79 | 271.57 | 271.57 | 408,500 |
| 2026-10-08 | 268.18 | 270.26 | 267.06 | 268.58 | 268.58 | 454,500 |
| 2026-10-07 | 270.56 | 272.39 | 267.95 | 268.05 | 268.05 | 388,700 |
| 2026-10-06 | 272.37 | 276.85 | 271.57 | 272.49 | 272.49 | 633,400 |
| 2026-10-05 | 267.77 | 272.42 | 265.92 | 271.93 | 271.93 | 437,500 |
| 2026-10-02 | 272.48 | 272.48 | 267.92 | 268.65 | 268.65 | 466,800 |
| 2026-10-01 | 268.89 | 270.41 | 266.36 | 269.51 | 269.51 | 586,500 |
| 2026-09-30 | 272.51 | 272.51 | 268.76 | 269.39 | 269.39 | 710,900 |
| 2026-09-29 | 271.92 | 274.93 | 270.49 | 273.93 | 271.34 | 453,200 |
| 2026-09-28 | 272.42 | 273.45 | 269.57 | 273.01 | 270.43 | 462,900 |
| 2026-09-25 | 272.03 | 272.21 | 269.59 | 271.61 | 269.04 | 563,700 |
| 2026-09-24 | 274.02 | 275.14 | 271.05 | 271.65 | 269.08 | 842,300 |
| 2026-09-23 | 274.44 | 276.75 | 273.14 | 273.47 | 270.88 | 988,900 |
| 2026-09-22 | 271.34 | 275.92 | 270.84 | 274.76 | 272.16 | 567,000 |
| 2026-09-21 | 270.86 | 271.67 | 268.17 | 271.39 | 268.82 | 464,500 |
| 2026-09-18 | 269.84 | 272.11 | 268.03 | 270.05 | 267.50 | 790,000 |
| 2026-09-17 | 272.72 | 273.98 | 270.49 | 270.80 | 268.24 | 605,500 |
| 2026-09-16 | 275.83 | 277.49 | 269.86 | 271.34 | 268.77 | 553,700 |
| 2026-09-15 | 274.96 | 276.47 | 272.78 | 276.05 | 273.44 | 531,100 |
| 2026-09-14 | 274.72 | 276.02 | 271.78 | 275.73 | 273.12 | 250,000 |
| 2026-09-11 | 272.84 | 274.31 | 271.32 | 272.91 | 270.33 | 270,100 |
| 2026-09-10 | 276.39 | 276.39 | 270.45 | 271.37 | 268.80 | 515,700 |
| 2026-09-09 | 277.30 | 277.97 | 272.36 | 274.37 | 271.78 | 373,400 |
| 2026-09-08 | 276.54 | 279.43 | 276.54 | 277.41 | 274.79 | 541,700 |
| 2026-09-04 | 277.36 | 280.33 | 275.68 | 278.61 | 275.98 | 418,800 |
| 2026-09-03 | 278.86 | 279.55 | 276.41 | 278.65 | 276.02 | 609,400 |
| 2026-09-02 | 280.19 | 280.19 | 275.00 | 277.29 | 274.67 | 835,600 |
| 2026-09-01 | 282.31 | 284.84 | 278.78 | 279.00 | 276.36 | 804,900 |
| 2026-08-31 | 282.02 | 283.73 | 280.45 | 282.96 | 280.28 | 626,700 |
| 2026-08-28 | 282.41 | 284.94 | 279.92 | 284.03 | 281.34 | 645,800 |
| 2026-08-27 | 286.50 | 287.49 | 280.70 | 280.76 | 278.11 | 497,400 |
| 2026-08-26 | 292.84 | 292.86 | 287.92 | 288.17 | 285.45 | 811,400 |
| 2026-08-25 | 293.71 | 294.63 | 290.20 | 292.00 | 289.24 | 459,100 |
| 2026-08-24 | 290.31 | 294.72 | 289.68 | 293.61 | 290.83 | 360,300 |
| 2026-08-21 | 288.19 | 290.00 | 286.58 | 289.00 | 286.27 | 254,800 |
| 2026-08-20 | 288.23 | 291.19 | 287.71 | 287.71 | 284.99 | 297,800 |
| 2026-08-19 | 285.73 | 288.25 | 284.56 | 287.36 | 284.64 | 319,000 |
| 2026-08-18 | 282.06 | 286.78 | 282.06 | 283.71 | 281.03 | 511,400 |
| 2026-08-17 | 286.54 | 287.24 | 281.67 | 283.06 | 280.38 | 313,300 |
| 2026-08-14 | 287.32 | 289.00 | 286.29 | 287.52 | 284.80 | 406,500 |
| 2026-08-13 | 282.40 | 288.93 | 282.40 | 287.39 | 284.67 | 297,200 |
| 2026-08-12 | 281.42 | 282.98 | 279.91 | 281.27 | 278.61 | 252,500 |
| 2026-08-11 | 282.04 | 283.86 | 281.49 | 282.46 | 279.79 | 318,500 |
| 2026-08-10 | 286.21 | 286.21 | 281.53 | 283.21 | 280.53 | 290,300 |
| 2026-08-07 | 284.74 | 288.74 | 281.81 | 288.10 | 285.38 | 241,000 |
| 2026-08-06 | 290.00 | 290.77 | 284.43 | 285.12 | 282.42 | 212,700 |
| 2026-08-05 | 290.06 | 290.06 | 285.43 | 288.04 | 285.32 | 259,500 |
| 2026-08-04 | 284.28 | 287.84 | 282.15 | 287.21 | 284.49 | 594,000 |
| 2026-08-03 | 286.98 | 288.52 | 284.24 | 285.88 | 283.18 | 545,900 |
| 2026-07-31 | 280.84 | 286.21 | 279.32 | 284.14 | 281.45 | 819,300 |
| 2026-07-30 | 289.99 | 289.99 | 280.43 | 281.86 | 279.20 | 794,000 |
| 2026-07-29 | 296.31 | 297.89 | 294.56 | 296.80 | 293.99 | 500,300 |
| 2026-07-28 | 293.14 | 296.62 | 289.02 | 294.52 | 291.74 | 688,900 |
| 2026-07-27 | 291.87 | 294.98 | 290.16 | 290.68 | 287.93 | 357,600 |
| 2026-07-24 | 294.09 | 295.03 | 292.19 | 293.46 | 290.69 | 513,100 |
Page 1 of 79 · 4,728 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.