Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	226.70	226.70	224.31	226.35	160.79	258,000
2016-07-19	225.28	226.59	224.12	226.59	160.96	383,000
2016-07-18	226.37	227.60	224.21	225.63	160.28	483,500
2016-07-15	228.90	229.89	224.92	226.60	160.97	448,600
2016-07-14	235.43	235.43	228.88	229.54	163.06	299,100
2016-07-13	233.25	234.49	231.79	234.26	166.41	231,900
2016-07-12	231.74	233.02	229.95	232.07	164.85	326,700
2016-07-11	231.64	232.26	229.64	231.33	164.33	202,800
2016-07-08	230.99	232.57	229.11	231.33	164.33	353,100
2016-07-07	230.05	230.05	227.29	228.76	162.50	347,300
2016-07-06	230.54	231.91	228.98	230.06	163.42	360,900
2016-07-05	229.11	232.47	229.11	231.21	164.24	453,900
2016-07-01	228.09	229.64	227.08	228.65	162.42	292,600
2016-06-30	225.00	228.09	222.81	228.09	162.03	385,000
2016-06-29	225.25	227.09	223.65	224.52	159.49	364,100
2016-06-28	218.84	223.28	218.09	223.23	158.57	544,900
2016-06-27	215.52	219.38	214.64	218.55	154.11	519,800
2016-06-24	213.94	219.59	213.04	216.90	152.95	862,400
2016-06-23	221.64	221.74	217.84	218.45	154.04	379,600
2016-06-22	220.34	221.81	219.03	220.22	155.29	306,200
2016-06-21	219.47	220.78	218.90	219.88	155.05	281,800
2016-06-20	220.24	221.57	218.32	218.64	154.18	367,500
2016-06-17	217.18	218.90	214.52	218.04	153.75	714,100
2016-06-16	215.84	217.58	215.01	217.47	153.35	290,400
2016-06-15	212.75	217.68	212.75	216.38	152.58	530,900
2016-06-14	211.22	213.46	210.28	212.27	149.68	407,300
2016-06-13	209.65	213.40	209.33	211.36	149.04	633,600
2016-06-10	208.01	210.05	207.50	209.34	147.62	403,700
2016-06-09	209.19	210.92	208.66	209.26	147.56	443,300
2016-06-08	207.23	209.63	207.20	209.19	147.51	437,700
2016-06-07	210.99	212.38	208.68	209.20	147.52	396,500
2016-06-06	212.94	214.19	208.32	210.00	148.08	592,000
2016-06-03	218.30	220.00	212.84	213.24	150.37	1,072,500
2016-06-02	218.71	219.83	216.42	218.05	153.76	541,000
2016-06-01	225.50	225.54	218.10	218.93	154.38	804,700
2016-05-31	226.85	227.75	224.39	227.23	160.23	371,200
2016-05-27	227.44	228.83	225.38	226.90	160.00	262,700
2016-05-26	225.62	227.20	224.52	227.08	160.13	273,800
2016-05-25	223.86	226.37	222.28	226.00	159.37	426,700
2016-05-24	224.05	224.66	222.16	223.49	157.60	349,100
2016-05-23	223.31	224.05	221.97	222.17	156.66	196,600
2016-05-20	222.74	223.62	221.16	222.83	157.13	322,300
2016-05-19	221.86	221.90	219.46	221.32	156.07	283,100
2016-05-18	223.79	225.00	220.35	223.52	157.62	432,900
2016-05-17	229.04	229.49	222.81	224.28	158.15	451,900
2016-05-16	228.62	230.57	227.13	229.49	161.83	306,800
2016-05-13	229.68	229.88	227.04	227.75	160.60	242,600
2016-05-12	230.78	231.19	227.56	229.93	162.14	323,900
2016-05-11	236.09	236.09	229.92	230.60	162.61	335,600
2016-05-10	235.00	237.50	233.20	236.11	166.49	517,700
2016-05-09	232.39	233.99	232.39	233.51	164.66	377,500
2016-05-06	228.91	232.33	225.78	232.16	163.71	305,800
2016-05-05	227.30	230.00	227.09	228.87	161.39	298,100
2016-05-04	221.84	227.55	221.50	225.91	159.30	406,900
2016-05-03	221.60	223.81	220.85	223.52	157.62	385,300
2016-05-02	219.42	223.67	219.00	222.93	157.20	384,900
2016-04-29	223.75	224.68	218.85	220.45	155.45	971,200
2016-04-28	224.08	227.87	223.36	224.33	158.19	379,000
2016-04-27	223.77	225.00	220.94	224.65	158.41	556,000
2016-04-26	227.42	229.26	224.68	225.43	158.96	408,600

← NewerPage 44 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.