Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	205.32	211.58	205.28	208.57	149.21	688,400
2016-10-12	210.64	212.03	208.75	211.64	151.40	326,700
2016-10-11	212.35	213.13	208.83	210.27	150.42	392,600
2016-10-10	212.61	213.71	211.61	212.32	151.89	222,000
2016-10-07	213.55	216.20	211.05	212.27	151.85	290,300
2016-10-06	212.71	215.00	210.67	212.47	152.00	254,500
2016-10-05	217.95	218.63	213.22	213.32	152.60	549,500
2016-10-04	218.03	218.04	214.31	217.63	155.69	483,200
2016-10-03	222.10	222.63	217.66	217.90	155.88	321,600
2016-09-30	227.30	227.47	222.65	222.70	159.31	376,700
2016-09-29	226.30	228.71	224.06	225.63	161.41	346,100
2016-09-28	226.79	228.90	225.66	227.41	162.68	442,100
2016-09-27	231.13	232.13	227.86	228.21	162.11	437,100
2016-09-26	230.26	232.54	230.02	230.86	163.99	344,600
2016-09-23	230.50	233.28	227.50	230.92	164.04	461,000
2016-09-22	232.18	233.81	230.07	231.18	164.22	430,200
2016-09-21	226.12	231.15	224.35	230.23	163.55	602,200
2016-09-20	226.78	229.79	225.65	226.04	160.57	251,500
2016-09-19	222.63	225.37	222.48	225.03	159.85	186,500
2016-09-16	221.16	222.17	220.37	221.97	157.68	440,500
2016-09-15	220.35	222.29	219.29	221.96	157.67	328,800
2016-09-14	219.48	221.62	218.23	221.02	157.00	295,400
2016-09-13	223.22	223.59	218.63	219.00	155.57	466,800
2016-09-12	219.32	226.20	218.67	225.02	159.84	460,300
2016-09-09	220.16	225.03	219.05	219.97	156.26	451,200
2016-09-08	229.52	229.52	226.63	226.83	161.13	516,100
2016-09-07	229.67	229.97	227.09	229.92	163.33	227,100
2016-09-06	225.95	230.03	224.65	229.99	163.37	244,100
2016-09-02	227.88	231.38	225.15	225.89	160.46	325,100
2016-09-01	226.84	227.59	225.64	226.86	161.15	261,700
2016-08-31	225.57	227.76	224.36	227.10	161.32	410,600
2016-08-30	225.67	225.95	223.00	225.75	160.36	234,800
2016-08-29	222.71	226.84	222.71	225.40	160.11	241,800
2016-08-26	225.78	227.48	220.59	222.02	157.71	285,300
2016-08-25	223.53	226.95	222.07	225.52	160.20	256,400
2016-08-24	224.45	224.45	221.40	223.18	158.54	168,600
2016-08-23	224.58	225.23	223.36	224.02	159.13	192,500
2016-08-22	225.10	226.13	223.02	224.02	159.13	180,800
2016-08-19	226.74	226.74	223.21	224.58	159.53	287,200
2016-08-18	227.40	228.89	226.26	227.59	161.67	211,400
2016-08-17	230.29	230.29	225.13	228.03	161.98	301,500
2016-08-16	230.59	231.47	229.02	230.10	163.45	279,200
2016-08-15	229.28	232.64	229.28	231.65	164.55	279,800
2016-08-12	228.69	232.54	227.58	229.42	162.97	384,200
2016-08-11	232.62	234.39	226.58	228.68	162.44	449,100
2016-08-10	233.97	234.88	231.47	232.71	165.31	248,800
2016-08-09	233.51	234.08	231.87	233.59	165.93	367,500
2016-08-08	230.99	235.99	230.61	233.20	165.66	314,100
2016-08-05	229.81	231.01	228.35	230.61	163.82	200,200
2016-08-04	230.93	230.93	229.11	229.51	163.03	236,100
2016-08-03	231.86	231.86	229.65	230.43	163.69	283,200
2016-08-02	233.70	234.49	230.80	231.51	164.45	343,600
2016-08-01	233.74	236.56	233.02	234.62	166.66	485,700
2016-07-29	221.47	234.27	221.47	233.88	166.14	1,134,600
2016-07-28	218.77	222.43	218.09	220.59	156.70	446,400
2016-07-27	220.26	221.00	217.16	218.81	155.43	918,400
2016-07-26	225.21	225.91	222.04	222.73	158.22	346,000
2016-07-25	227.43	228.90	225.72	226.40	160.82	250,800
2016-07-22	226.51	228.08	226.51	226.99	161.24	402,100
2016-07-21	225.87	226.51	224.28	226.44	160.85	267,200

← NewerPage 43 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.