Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	230.00	231.29	228.50	230.10	165.76	442,200
2017-01-09	233.96	234.38	230.56	230.73	166.22	252,400
2017-01-06	232.59	234.77	231.47	233.74	168.39	287,600
2017-01-05	229.68	232.90	226.38	232.76	167.68	431,200
2017-01-04	230.09	233.05	227.81	231.03	166.43	405,600
2017-01-03	233.80	233.80	227.37	229.25	165.15	455,800
2016-12-30	229.17	234.07	228.28	232.50	167.49	441,600
2016-12-29	227.80	230.69	226.94	229.52	165.35	342,700
2016-12-28	227.95	227.95	225.69	227.55	163.93	270,800
2016-12-27	230.89	232.11	229.04	229.29	164.03	235,700
2016-12-23	230.41	231.80	229.07	230.67	165.01	359,000
2016-12-22	226.82	230.09	225.64	229.59	164.24	475,800
2016-12-21	229.81	230.99	227.05	227.58	162.80	511,900
2016-12-20	228.88	231.61	227.64	229.61	164.26	463,600
2016-12-19	227.71	231.32	227.33	228.98	163.81	529,400
2016-12-16	223.36	228.47	223.26	227.00	162.39	881,900
2016-12-15	219.55	224.43	218.08	221.48	158.44	491,500
2016-12-14	219.14	221.88	216.71	219.77	157.22	638,900
2016-12-13	219.82	220.99	217.44	219.00	156.67	348,900
2016-12-12	218.00	220.76	217.58	218.94	156.62	341,300
2016-12-09	219.65	222.42	217.87	218.75	156.49	295,400
2016-12-08	216.84	220.57	215.14	219.22	156.82	345,200
2016-12-07	214.33	218.05	213.93	217.66	155.71	411,100
2016-12-06	214.27	216.42	212.83	214.17	153.21	330,400
2016-12-05	214.33	215.18	212.41	213.98	153.08	345,200
2016-12-02	213.54	217.62	212.64	214.50	153.45	310,400
2016-12-01	214.67	215.78	211.04	212.23	151.82	363,000
2016-11-30	215.73	217.43	213.20	215.92	154.46	575,300
2016-11-29	214.36	218.63	214.06	215.87	154.43	314,500
2016-11-28	214.50	218.05	212.81	215.36	154.06	375,500
2016-11-25	211.20	213.75	211.20	212.83	152.25	148,800
2016-11-23	211.94	213.21	208.92	211.60	151.37	320,600
2016-11-22	210.92	214.67	209.56	214.28	153.29	425,200
2016-11-21	213.17	215.35	210.00	210.32	150.46	355,000
2016-11-18	212.99	214.54	212.09	212.95	152.34	457,300
2016-11-17	215.26	217.34	212.01	212.69	152.15	321,300
2016-11-16	214.38	217.25	212.42	215.26	153.99	354,800
2016-11-15	220.78	221.15	212.14	214.79	153.65	595,800
2016-11-14	214.93	221.62	212.27	220.17	157.50	371,400
2016-11-11	213.26	218.97	212.66	215.33	154.04	316,700
2016-11-10	217.31	217.31	210.11	213.41	152.67	455,400
2016-11-09	220.03	220.23	213.77	216.78	155.08	437,000
2016-11-08	220.71	223.35	219.70	222.73	159.33	509,700
2016-11-07	222.25	223.61	219.37	220.03	157.40	667,000
2016-11-04	218.22	221.29	217.36	220.13	157.47	708,500
2016-11-03	215.11	219.26	214.12	218.35	156.20	689,400
2016-11-02	214.00	217.37	213.79	215.43	154.11	594,200
2016-11-01	213.54	214.80	210.78	213.29	152.58	637,300
2016-10-31	210.23	214.29	208.85	214.09	153.15	686,200
2016-10-28	208.01	214.97	207.65	209.26	149.70	903,600
2016-10-27	207.10	208.04	201.57	205.85	147.26	1,035,600
2016-10-26	204.02	207.58	202.32	207.48	148.43	448,300
2016-10-25	203.50	205.49	200.01	204.62	146.38	435,300
2016-10-24	208.07	211.24	204.75	205.35	146.90	341,700
2016-10-21	205.93	208.18	205.93	206.67	147.85	231,800
2016-10-20	208.26	210.49	207.03	207.50	148.44	275,800
2016-10-19	207.62	208.91	206.55	208.57	149.21	257,500
2016-10-18	209.20	209.59	207.61	207.70	148.58	186,100
2016-10-17	209.16	209.16	207.04	207.27	148.28	339,200
2016-10-14	208.57	209.08	206.25	208.72	149.31	644,500

← NewerPage 42 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.