Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	255.82	256.94	254.69	254.91	186.28	287,500
2017-09-25	256.02	257.13	254.74	255.57	186.76	531,000
2017-09-22	255.74	257.07	254.23	255.00	186.34	393,100
2017-09-21	256.28	256.93	255.09	255.27	186.54	344,600
2017-09-20	257.69	258.83	255.26	256.13	187.17	419,400
2017-09-19	260.30	261.09	257.12	257.41	188.10	496,800
2017-09-18	262.22	263.01	259.75	260.17	190.12	445,400
2017-09-15	262.19	263.83	260.87	261.99	191.45	561,800
2017-09-14	261.02	262.28	259.55	262.16	191.58	404,900
2017-09-13	264.57	264.61	260.64	261.18	190.86	384,000
2017-09-12	268.95	269.73	263.57	264.59	193.35	360,200
2017-09-11	267.02	270.04	266.59	269.39	196.86	245,500
2017-09-08	265.78	268.70	265.71	266.58	194.81	300,600
2017-09-07	263.06	266.27	262.63	266.05	194.42	345,800
2017-09-06	266.89	267.49	262.73	262.77	192.02	426,400
2017-09-05	266.08	267.08	263.69	266.09	194.45	318,000
2017-09-01	267.09	268.32	265.28	265.77	194.21	275,600
2017-08-31	266.77	268.17	265.56	265.97	194.36	427,700
2017-08-30	264.23	266.35	263.00	266.35	194.64	201,400
2017-08-29	266.06	267.83	264.26	264.64	193.39	220,700
2017-08-28	265.87	266.35	263.52	266.07	194.43	236,500
2017-08-25	266.52	267.49	265.65	265.65	194.13	226,900
2017-08-24	267.61	268.59	266.24	266.41	194.68	396,500
2017-08-23	265.03	268.19	264.75	267.16	195.23	251,200
2017-08-22	264.55	266.01	262.50	265.23	193.82	288,400
2017-08-21	260.98	264.93	260.37	264.20	193.07	218,200
2017-08-18	262.17	262.89	260.45	260.76	190.55	670,600
2017-08-17	261.94	264.93	261.55	262.61	191.90	373,400
2017-08-16	266.06	268.26	262.16	262.70	191.97	338,400
2017-08-15	263.28	265.39	261.42	265.08	193.71	444,900
2017-08-14	260.64	263.84	260.64	263.46	192.53	340,900
2017-08-11	263.34	263.43	258.85	259.14	189.37	216,100
2017-08-10	263.97	264.36	262.35	262.53	191.85	292,900
2017-08-09	263.02	265.23	262.24	264.66	193.40	394,300
2017-08-08	261.22	262.82	260.98	262.69	191.96	394,100
2017-08-07	261.91	263.12	260.32	261.51	191.10	322,400
2017-08-04	262.90	265.43	261.87	262.00	191.46	249,700
2017-08-03	263.16	265.73	261.09	263.27	192.39	324,800
2017-08-02	262.13	264.11	260.53	263.46	192.53	296,900
2017-08-01	263.16	264.64	261.52	263.20	192.34	386,500
2017-07-31	263.52	264.66	260.50	261.70	191.24	671,600
2017-07-28	263.66	266.01	261.51	264.66	193.40	441,800
2017-07-27	266.06	266.82	262.58	264.04	192.95	329,400
2017-07-26	261.94	268.57	259.87	267.14	195.22	326,700
2017-07-25	263.36	263.93	259.58	261.45	191.06	326,200
2017-07-24	264.90	266.13	262.51	262.76	192.01	338,900
2017-07-21	263.83	265.39	263.54	264.85	193.54	232,600
2017-07-20	263.72	266.05	262.97	264.17	193.04	257,900
2017-07-19	259.31	263.54	257.75	263.49	192.55	339,400
2017-07-18	257.54	259.14	255.77	258.81	189.13	279,800
2017-07-17	253.46	257.96	252.61	257.80	188.39	264,300
2017-07-14	253.56	254.73	251.34	253.52	185.26	348,800
2017-07-13	254.08	255.41	252.14	252.26	184.34	249,800
2017-07-12	253.79	255.13	253.01	254.00	185.61	360,000
2017-07-11	253.46	254.45	250.36	251.73	183.95	351,600
2017-07-10	256.06	256.59	252.78	253.09	184.95	301,800
2017-07-07	254.58	256.90	254.45	255.74	186.88	323,000
2017-07-06	259.09	259.25	253.62	254.03	185.63	299,200
2017-07-05	261.26	263.13	258.60	259.72	189.79	380,900
2017-07-03	258.40	261.50	257.35	261.24	190.90	216,600

← NewerPage 39 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.