Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	243.17	244.44	239.30	240.30	176.83	391,900
2017-12-19	249.74	251.00	242.64	242.82	178.69	329,000
2017-12-18	250.00	251.15	248.33	249.87	183.87	309,500
2017-12-15	250.47	252.13	249.37	249.79	183.82	742,200
2017-12-14	248.58	249.84	247.34	249.00	183.23	426,200
2017-12-13	251.65	251.65	247.46	247.98	182.48	367,900
2017-12-12	249.44	249.93	245.67	249.15	183.34	368,400
2017-12-11	245.73	249.31	244.90	249.16	183.35	463,800
2017-12-08	240.74	244.31	240.33	244.31	179.78	345,200
2017-12-07	241.92	242.04	239.78	240.61	177.06	497,800
2017-12-06	242.80	243.40	240.98	241.96	178.05	573,300
2017-12-05	246.64	246.85	242.93	242.99	178.81	383,200
2017-12-04	248.11	248.56	245.15	246.28	181.23	348,000
2017-12-01	247.64	249.38	245.25	247.04	181.79	388,800
2017-11-30	248.32	248.45	246.01	246.99	181.76	421,100
2017-11-29	246.87	247.84	244.13	247.68	182.26	360,400
2017-11-28	247.57	248.52	244.54	246.77	181.59	519,400
2017-11-27	250.41	250.62	247.57	247.61	182.21	362,600
2017-11-24	251.00	252.38	250.09	250.37	184.24	81,800
2017-11-22	251.03	252.58	249.74	249.97	183.95	196,300
2017-11-21	251.05	252.68	250.11	252.11	185.52	305,700
2017-11-20	251.02	251.77	247.66	250.21	184.12	283,000
2017-11-17	253.95	255.13	250.22	250.85	184.60	233,300
2017-11-16	251.91	254.61	251.23	253.94	186.87	299,100
2017-11-15	256.68	259.83	251.92	252.15	185.55	352,900
2017-11-14	257.71	258.90	256.04	256.82	188.99	323,800
2017-11-13	256.59	258.91	255.40	258.63	190.32	167,900
2017-11-10	255.50	258.26	255.31	256.38	188.67	266,400
2017-11-09	258.54	259.34	256.20	256.95	189.08	251,300
2017-11-08	255.72	258.91	255.68	258.79	190.44	319,300
2017-11-07	254.14	256.11	252.65	255.00	187.65	396,100
2017-11-06	252.47	258.67	251.87	253.81	186.77	413,000
2017-11-03	251.98	255.24	251.20	253.98	186.90	538,200
2017-11-02	262.25	263.21	251.24	253.84	186.80	750,700
2017-11-01	262.96	264.07	260.56	262.53	193.19	291,000
2017-10-31	261.19	262.45	260.05	262.43	193.12	388,100
2017-10-30	262.17	263.21	260.25	260.80	191.92	296,800
2017-10-27	259.54	262.90	258.35	262.40	193.10	276,400
2017-10-26	259.08	260.26	257.51	259.65	191.07	259,100
2017-10-25	258.16	260.02	256.93	257.63	189.59	332,600
2017-10-24	258.83	259.15	254.67	257.54	189.52	307,300
2017-10-23	259.84	259.99	258.42	259.64	191.06	251,700
2017-10-20	260.19	260.19	258.05	259.34	190.84	206,400
2017-10-19	261.34	261.59	258.57	259.94	191.29	201,400
2017-10-18	260.96	261.54	258.58	261.21	192.22	172,100
2017-10-17	260.49	261.60	260.07	261.38	192.34	157,600
2017-10-16	262.00	262.98	259.76	261.02	192.08	206,500
2017-10-13	262.15	262.43	259.88	261.82	192.67	193,100
2017-10-12	258.21	261.11	258.05	261.10	192.14	167,500
2017-10-11	259.04	259.51	257.48	258.30	190.08	186,200
2017-10-10	257.92	259.98	256.81	258.72	190.39	296,000
2017-10-09	256.73	257.73	255.74	257.60	189.56	238,400
2017-10-06	256.58	257.37	252.21	257.01	189.13	353,900
2017-10-05	258.33	259.45	256.21	257.07	189.17	260,100
2017-10-04	253.54	257.86	253.00	257.57	189.54	227,100
2017-10-03	252.51	254.34	251.88	253.69	186.69	212,000
2017-10-02	254.71	254.71	251.98	252.38	185.72	353,300
2017-09-29	252.37	254.09	251.59	254.03	186.94	312,900
2017-09-28	249.95	253.26	249.46	253.05	186.21	319,100
2017-09-27	253.78	254.67	251.17	251.42	183.73	341,400

← NewerPage 38 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.