Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	223.85	227.55	223.85	227.46	160.39	267,500
2016-04-22	222.69	225.43	221.94	224.51	158.31	269,200
2016-04-21	222.02	225.76	221.22	222.30	156.76	431,200
2016-04-20	229.32	229.43	222.33	222.81	157.12	370,900
2016-04-19	226.92	229.90	226.21	229.27	161.67	469,400
2016-04-18	224.75	226.70	223.25	226.44	159.68	578,000
2016-04-15	218.79	225.67	218.31	224.87	158.57	445,600
2016-04-14	222.66	222.66	217.47	218.89	154.35	511,100
2016-04-13	229.79	229.79	222.17	222.95	157.21	861,600
2016-04-12	227.34	228.94	224.09	228.65	161.23	528,000
2016-04-11	231.73	231.73	227.12	227.14	160.17	381,800
2016-04-08	232.31	232.90	231.15	231.43	163.19	336,600
2016-04-07	231.41	232.63	229.30	230.60	162.61	347,100
2016-04-06	231.43	233.25	230.38	232.40	163.88	498,100
2016-04-05	232.02	233.99	230.87	231.86	163.50	295,400
2016-04-04	233.15	234.99	232.13	233.79	164.86	373,900
2016-04-01	233.14	234.19	231.69	232.82	164.17	356,000
2016-03-31	232.17	234.78	231.14	233.86	164.91	483,600
2016-03-30	234.00	234.95	232.17	232.35	163.84	354,400
2016-03-29	226.76	233.90	226.76	233.67	164.77	370,800
2016-03-28	226.21	228.44	225.22	228.27	159.84	344,100
2016-03-24	227.74	228.22	224.74	226.21	158.40	319,800
2016-03-23	228.50	230.36	228.14	228.51	160.01	533,700
2016-03-22	226.16	229.61	225.36	228.48	159.98	442,500
2016-03-21	226.07	227.41	225.76	226.25	158.42	388,500
2016-03-18	226.67	229.67	224.94	226.07	158.30	976,500
2016-03-17	222.41	227.12	221.05	226.38	158.51	502,300
2016-03-16	220.50	222.81	218.65	222.02	155.46	315,000
2016-03-15	220.15	221.44	219.60	221.32	154.97	325,900
2016-03-14	223.84	224.91	219.04	221.11	154.82	499,600
2016-03-11	222.36	224.56	220.49	224.43	157.15	542,100
2016-03-10	223.53	224.67	219.17	220.67	154.52	435,500
2016-03-09	222.19	224.38	219.67	222.24	155.62	398,600
2016-03-08	223.17	225.26	221.56	221.93	155.40	387,700
2016-03-07	220.82	223.47	220.29	223.17	156.27	335,900
2016-03-04	222.66	223.86	221.05	222.49	155.79	430,000
2016-03-03	218.66	221.10	217.19	221.05	154.78	454,700
2016-03-02	215.72	219.05	211.86	218.00	152.65	459,700
2016-03-01	210.64	216.79	209.51	216.59	151.66	511,300
2016-02-29	210.14	214.57	209.15	209.28	146.54	573,000
2016-02-26	210.96	211.74	209.79	209.98	147.03	450,700
2016-02-25	208.65	214.86	208.15	211.00	147.75	468,000
2016-02-24	208.04	211.47	205.45	207.42	145.24	265,800
2016-02-23	208.14	211.53	208.14	209.17	146.46	446,700
2016-02-22	208.55	210.88	208.30	209.53	146.72	407,400
2016-02-19	201.96	208.79	201.96	207.12	145.03	1,054,600
2016-02-18	201.78	203.80	198.87	202.03	141.46	398,700
2016-02-17	199.13	203.36	196.32	201.57	141.14	544,800
2016-02-16	197.00	199.20	193.80	198.63	139.08	434,800
2016-02-12	196.94	197.87	192.40	195.54	136.92	512,900
2016-02-11	194.03	194.87	191.25	192.26	134.62	473,200
2016-02-10	196.64	200.00	195.56	196.79	137.80	455,400
2016-02-09	196.83	200.19	191.66	193.49	135.48	741,700
2016-02-08	205.98	205.98	196.69	198.17	138.76	622,100
2016-02-05	209.86	215.28	202.08	202.50	141.79	691,900
2016-02-04	209.20	212.57	207.25	210.92	147.69	579,200
2016-02-03	209.38	211.97	207.24	210.38	147.31	610,800
2016-02-02	214.23	216.53	207.60	208.32	145.87	566,300
2016-02-01	211.39	216.35	210.44	214.23	150.01	805,200
2016-01-29	212.04	213.62	205.73	213.11	149.22	1,223,100

← NewerPage 45 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.