Essex Property Trust, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	240.34	243.03	238.75	239.46	177.50	323,900
2018-03-19	243.30	243.30	240.31	241.99	179.38	429,200
2018-03-16	241.00	243.91	240.89	243.67	180.62	473,100
2018-03-15	239.38	241.92	238.39	241.71	179.17	578,900
2018-03-14	238.29	239.20	236.62	238.67	176.92	516,100
2018-03-13	239.54	240.99	236.42	238.05	176.46	418,000
2018-03-12	237.14	240.36	237.14	238.74	176.97	691,100
2018-03-09	234.55	238.27	233.26	237.52	176.06	503,800
2018-03-08	232.62	235.70	230.98	234.15	173.57	543,300
2018-03-07	229.84	232.25	229.00	231.48	171.59	482,400
2018-03-06	226.06	230.74	224.41	230.05	170.53	665,000
2018-03-05	220.87	226.39	220.32	225.71	167.31	435,700
2018-03-02	226.00	227.23	221.15	222.22	164.72	441,500
2018-03-01	222.87	227.51	222.46	223.97	166.02	535,300
2018-02-28	222.88	227.72	222.32	223.83	165.92	450,900
2018-02-27	227.00	228.32	221.22	221.83	164.43	412,900
2018-02-26	228.28	228.28	224.88	227.11	168.35	343,900
2018-02-23	222.26	227.27	222.26	227.27	168.47	398,300
2018-02-22	220.67	223.90	220.03	221.59	164.26	546,400
2018-02-21	224.78	225.68	219.62	220.15	163.19	663,600
2018-02-20	228.53	231.24	225.37	225.44	167.11	478,100
2018-02-16	228.92	230.80	228.10	229.67	170.24	370,700
2018-02-15	224.97	229.70	224.52	229.57	170.17	288,800
2018-02-14	226.17	226.86	222.01	224.76	166.61	426,200
2018-02-13	227.35	229.55	223.45	228.28	169.21	480,700
2018-02-12	228.70	229.56	221.26	227.85	168.90	932,800
2018-02-09	220.41	230.12	218.45	227.94	168.96	764,500
2018-02-08	218.50	226.00	216.45	218.28	161.80	773,200
2018-02-07	218.82	223.51	217.52	217.81	161.45	540,100
2018-02-06	216.07	220.66	214.03	218.82	162.20	1,026,000
2018-02-05	226.07	228.02	217.99	217.99	161.59	547,300
2018-02-02	224.10	227.53	222.91	225.38	167.06	366,600
2018-02-01	233.03	233.82	227.10	227.17	168.39	520,300
2018-01-31	226.37	233.27	225.71	232.98	172.70	898,400
2018-01-30	227.26	228.69	226.24	226.75	168.08	283,700
2018-01-29	229.33	229.75	226.47	227.74	168.81	248,300
2018-01-26	231.47	231.48	226.91	229.83	170.36	272,700
2018-01-25	231.32	231.90	228.50	231.26	171.42	317,300
2018-01-24	231.41	233.36	230.51	231.55	171.64	271,100
2018-01-23	227.37	232.09	227.37	231.83	171.85	433,500
2018-01-22	224.14	227.06	223.56	226.60	167.97	462,700
2018-01-19	223.93	225.41	222.78	223.63	165.77	331,500
2018-01-18	226.41	226.41	223.66	224.60	166.49	478,800
2018-01-17	229.16	229.34	226.14	227.36	168.53	420,800
2018-01-16	227.50	232.66	226.92	227.60	168.71	378,800
2018-01-12	232.24	232.75	226.69	227.10	168.34	435,600
2018-01-11	232.71	234.26	231.48	232.44	172.30	359,000
2018-01-10	235.00	235.21	230.97	232.22	172.14	389,400
2018-01-09	238.17	239.20	235.63	236.27	175.14	403,600
2018-01-08	236.93	239.05	235.40	238.16	176.54	543,100
2018-01-05	238.87	240.36	237.73	239.37	177.44	344,200
2018-01-04	243.25	244.82	238.48	238.72	176.95	292,600
2018-01-03	241.19	242.59	240.17	242.54	179.78	321,400
2018-01-02	241.96	242.69	239.32	240.08	177.96	310,900
2017-12-29	241.62	242.14	240.16	241.37	178.92	256,600
2017-12-28	240.10	241.50	238.56	240.91	178.58	280,900
2017-12-27	241.53	242.06	240.02	241.23	177.52	261,100
2017-12-26	239.56	241.59	238.40	240.56	177.02	285,300
2017-12-22	238.46	240.38	237.80	239.39	176.16	349,500
2017-12-21	240.69	241.25	237.33	237.57	174.82	525,400

← NewerPage 37 of 79 · 4,732 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.