Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	230.90	232.87	229.72	232.23	168.56	296,700
2017-04-05	230.77	232.62	229.27	231.37	167.94	345,300
2017-04-04	230.77	233.60	229.14	230.97	167.65	343,000
2017-04-03	231.63	231.77	230.01	230.87	167.58	305,700
2017-03-31	232.03	233.79	230.90	231.53	168.06	462,900
2017-03-30	231.96	233.37	229.75	232.57	168.81	185,300
2017-03-29	230.81	232.98	230.03	232.00	168.40	251,700
2017-03-28	233.63	233.97	229.99	233.00	167.85	305,700
2017-03-27	236.52	237.34	232.62	233.46	168.18	231,400
2017-03-24	237.36	238.57	236.35	236.65	170.48	295,800
2017-03-23	234.97	238.00	234.97	236.77	170.57	383,500
2017-03-22	235.00	235.55	231.82	235.31	169.52	360,000
2017-03-21	233.79	235.21	232.40	233.60	168.29	420,700
2017-03-20	233.15	234.32	232.11	233.11	167.93	211,800
2017-03-17	233.43	235.89	232.02	233.15	167.96	741,200
2017-03-16	231.41	234.30	231.13	232.96	167.82	343,700
2017-03-15	225.46	233.36	225.46	232.13	167.23	421,500
2017-03-14	224.29	226.63	222.56	225.11	162.17	228,700
2017-03-13	224.48	227.16	223.83	224.04	161.40	319,100
2017-03-10	225.93	229.71	222.60	224.25	161.55	393,500
2017-03-09	230.91	232.07	225.87	225.93	162.76	445,900
2017-03-08	233.54	233.94	230.25	230.61	166.13	374,300
2017-03-07	231.84	233.73	230.92	233.70	168.36	286,700
2017-03-06	230.17	232.53	229.42	231.42	166.71	313,600
2017-03-03	231.17	231.74	227.70	230.55	166.09	218,100
2017-03-02	231.70	233.49	230.80	231.74	166.95	333,500
2017-03-01	233.27	234.84	231.32	232.62	167.58	372,200
2017-02-28	234.32	235.92	233.01	234.70	169.08	316,900
2017-02-27	233.26	234.68	232.30	234.32	168.80	189,800
2017-02-24	232.77	232.93	230.81	232.35	167.38	284,000
2017-02-23	230.84	233.45	230.08	231.58	166.83	355,400
2017-02-22	231.71	232.28	228.95	229.50	165.33	266,200
2017-02-21	227.86	232.24	227.32	230.97	166.39	373,400
2017-02-17	228.06	229.68	226.08	228.10	164.32	375,500
2017-02-16	225.15	228.42	225.08	227.88	164.16	302,300
2017-02-15	224.50	226.65	221.49	225.43	162.40	356,000
2017-02-14	224.82	226.25	222.35	226.02	162.82	311,100
2017-02-13	228.39	228.68	224.70	226.71	163.32	330,900
2017-02-10	225.64	229.60	225.64	228.38	164.52	394,000
2017-02-09	228.44	228.62	226.01	226.55	163.21	298,100
2017-02-08	224.07	228.60	224.05	228.07	164.30	355,900
2017-02-07	223.04	224.76	222.46	223.96	161.34	375,600
2017-02-06	222.88	224.91	221.45	223.17	160.77	354,400
2017-02-03	222.84	225.57	218.41	223.08	160.71	778,800
2017-02-02	222.13	228.07	222.13	226.34	163.06	385,500
2017-02-01	224.12	227.06	221.54	221.72	159.73	314,100
2017-01-31	223.63	226.12	222.90	224.30	161.59	500,400
2017-01-30	225.23	226.74	223.08	223.24	160.82	382,300
2017-01-27	226.21	227.09	224.23	225.41	162.39	273,800
2017-01-26	226.29	227.70	224.86	225.38	162.36	315,600
2017-01-25	226.56	227.10	224.49	225.85	162.70	317,300
2017-01-24	229.79	231.87	225.79	226.71	163.32	469,200
2017-01-23	229.68	231.80	228.67	231.11	166.49	535,300
2017-01-20	226.98	229.71	226.00	228.54	164.64	391,400
2017-01-19	227.22	228.18	225.84	226.67	163.29	455,800
2017-01-18	229.94	230.30	227.72	227.90	164.18	377,600
2017-01-17	227.96	231.23	227.96	229.58	165.39	391,100
2017-01-13	227.50	229.47	227.33	228.00	164.25	253,300
2017-01-12	226.67	228.71	224.38	228.43	164.56	385,800
2017-01-11	230.20	231.08	226.78	226.87	163.44	390,500

← NewerPage 41 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.