Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	258.40	261.50	257.35	261.24	190.90	216,600
2017-06-30	260.31	262.66	257.16	257.27	188.00	406,200
2017-06-29	259.21	260.72	257.49	260.18	190.13	282,500
2017-06-28	259.79	260.80	258.83	260.24	190.17	253,500
2017-06-27	264.64	265.90	260.29	260.52	189.10	318,200
2017-06-26	266.00	266.97	264.59	265.50	192.71	219,200
2017-06-23	264.19	266.35	263.79	265.79	192.92	783,900
2017-06-22	266.20	266.43	263.15	263.93	191.57	298,400
2017-06-21	267.18	267.29	264.20	266.49	193.43	317,600
2017-06-20	268.31	268.97	264.30	267.12	193.89	251,100
2017-06-19	266.79	268.55	265.66	268.39	194.81	280,300
2017-06-16	264.39	266.43	263.79	266.30	193.29	515,100
2017-06-15	262.48	264.90	261.96	263.77	191.46	314,200
2017-06-14	263.00	264.76	261.61	262.51	190.54	337,900
2017-06-13	262.76	263.69	260.11	262.31	190.40	229,700
2017-06-12	263.00	265.00	261.88	262.64	190.64	392,700
2017-06-09	265.61	266.71	264.42	266.23	193.24	213,800
2017-06-08	263.58	265.82	261.20	265.68	192.84	275,300
2017-06-07	263.16	264.50	262.20	263.58	191.32	273,200
2017-06-06	264.97	266.58	262.35	262.70	190.68	272,300
2017-06-05	262.45	266.18	261.10	266.13	193.17	283,500
2017-06-02	259.53	263.24	257.64	262.63	190.63	439,600
2017-06-01	256.81	258.59	254.84	258.49	187.63	352,700
2017-05-31	256.00	257.36	255.16	256.92	186.49	522,200
2017-05-30	256.26	256.71	254.24	255.19	185.23	239,000
2017-05-26	256.10	257.02	255.15	256.30	186.04	205,000
2017-05-25	257.82	258.10	254.19	256.29	186.03	328,700
2017-05-24	252.56	257.22	252.18	256.83	186.42	456,200
2017-05-23	254.49	254.49	251.71	251.93	182.86	441,500
2017-05-22	254.65	257.37	253.32	254.59	184.79	373,500
2017-05-19	256.25	256.25	253.71	254.55	184.77	410,500
2017-05-18	251.70	257.06	251.53	255.88	185.73	336,000
2017-05-17	254.75	258.02	253.15	253.74	184.18	412,400
2017-05-16	253.32	255.36	252.40	254.33	184.61	357,900
2017-05-15	252.31	254.48	251.93	253.93	184.32	358,600
2017-05-12	251.51	253.14	250.95	252.67	183.40	355,800
2017-05-11	250.05	252.61	248.52	251.33	182.43	337,000
2017-05-10	250.36	252.38	249.76	251.30	182.41	351,800
2017-05-09	249.67	250.52	247.87	250.43	181.77	347,500
2017-05-08	251.30	251.30	248.33	249.86	181.36	414,700
2017-05-05	251.00	251.97	249.28	250.37	181.73	354,700
2017-05-04	246.87	251.39	244.80	250.49	181.82	580,700
2017-05-03	249.44	249.44	245.73	247.54	179.68	515,800
2017-05-02	248.08	249.90	247.05	248.55	180.41	337,400
2017-05-01	247.10	249.26	245.08	247.98	180.00	563,600
2017-04-28	243.20	246.50	238.58	244.47	177.45	870,400
2017-04-27	241.03	243.22	239.34	241.44	175.25	500,300
2017-04-26	238.35	242.24	236.69	241.03	174.95	606,800
2017-04-25	235.39	238.55	232.76	238.40	173.04	449,500
2017-04-24	236.91	237.95	230.47	234.25	170.03	338,700
2017-04-21	234.64	236.22	234.64	235.49	170.93	237,600
2017-04-20	235.75	235.81	233.84	235.06	170.62	253,200
2017-04-19	236.23	237.47	234.80	235.22	170.73	328,600
2017-04-18	235.38	237.99	235.38	236.94	171.98	343,800
2017-04-17	234.51	236.09	234.26	236.09	171.37	309,700
2017-04-13	234.84	235.20	233.18	233.57	169.54	357,900
2017-04-12	236.91	237.75	234.50	234.75	170.39	498,100
2017-04-11	235.47	237.72	234.98	236.79	171.87	273,300
2017-04-10	233.37	235.56	232.27	235.27	170.77	216,900
2017-04-07	232.44	233.98	232.12	233.42	169.43	214,400

← NewerPage 40 of 79 · 4,733 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.