Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	219.38	221.19	209.89	210.78	147.59	998,600
2016-01-27	226.32	226.32	218.99	220.44	154.36	515,200
2016-01-26	223.37	226.63	223.08	226.32	158.47	471,400
2016-01-25	224.86	227.22	222.46	223.11	156.22	432,500
2016-01-22	222.82	225.39	221.49	224.85	157.44	733,700
2016-01-21	225.12	226.84	219.31	221.00	154.75	587,400
2016-01-20	231.61	231.61	223.95	224.48	157.18	717,300
2016-01-19	231.19	233.85	229.17	232.33	162.68	484,800
2016-01-15	228.97	231.66	226.26	230.15	161.15	606,100
2016-01-14	233.78	235.85	230.54	230.83	161.63	632,900
2016-01-13	235.27	237.03	232.36	233.78	163.70	613,900
2016-01-12	234.60	235.56	230.39	234.78	164.40	640,600
2016-01-11	234.85	236.55	234.11	235.69	165.03	477,200
2016-01-08	236.28	238.67	233.14	233.67	163.62	384,200
2016-01-07	235.56	237.99	234.73	235.70	165.04	460,000
2016-01-06	238.01	239.99	236.63	238.05	166.69	189,500
2016-01-05	237.90	240.55	237.78	240.04	168.08	257,700
2016-01-04	238.45	239.32	235.54	237.32	166.17	364,600
2015-12-31	243.36	243.92	239.30	239.41	167.64	341,100
2015-12-30	241.88	244.36	240.83	243.27	170.34	401,900
2015-12-29	242.56	244.71	242.11	244.29	170.05	361,500
2015-12-28	237.74	240.92	237.31	240.83	167.64	304,900
2015-12-24	237.71	239.19	236.58	238.37	165.93	137,800
2015-12-23	235.60	238.25	233.25	238.15	165.77	350,700
2015-12-22	235.77	237.69	234.19	234.38	163.15	458,800
2015-12-21	237.91	238.60	234.12	235.10	163.65	663,700
2015-12-18	237.43	238.02	235.07	235.47	163.91	830,400
2015-12-17	240.09	240.16	237.48	238.63	166.11	880,700
2015-12-16	235.96	241.13	234.68	240.18	167.19	414,600
2015-12-15	233.25	236.84	231.09	235.00	163.58	641,200
2015-12-14	230.28	233.12	227.01	232.86	162.09	524,000
2015-12-11	227.71	231.11	226.63	230.81	160.66	416,700
2015-12-10	230.33	231.59	228.80	229.43	159.70	292,500
2015-12-09	230.61	232.42	227.12	230.22	160.25	367,300
2015-12-08	232.38	233.35	227.74	231.95	161.46	327,000
2015-12-07	232.80	234.28	231.10	232.56	161.88	461,300
2015-12-04	228.42	234.32	228.42	233.38	162.45	391,000
2015-12-03	228.00	229.26	226.51	227.61	158.44	566,400
2015-12-02	234.69	235.79	228.46	228.92	159.35	386,600
2015-12-01	232.05	235.64	232.05	235.36	163.83	254,900
2015-11-30	234.57	235.67	230.14	230.79	160.65	903,700
2015-11-27	230.07	234.97	228.83	233.83	162.77	152,600
2015-11-25	228.64	231.20	227.97	230.60	160.52	224,900
2015-11-24	229.24	229.88	225.68	227.85	158.60	200,900
2015-11-23	228.22	230.39	226.97	230.05	160.13	254,200
2015-11-20	226.73	229.12	226.16	228.25	158.88	289,000
2015-11-19	223.78	226.30	223.08	225.97	157.29	198,200
2015-11-18	222.86	223.85	220.17	223.62	155.66	283,900
2015-11-17	220.42	224.15	219.06	222.25	154.71	252,100
2015-11-16	217.81	222.17	217.29	220.80	153.70	193,200
2015-11-13	219.64	221.11	217.61	217.75	151.57	173,400
2015-11-12	220.42	221.19	218.53	218.87	152.35	222,800
2015-11-11	218.45	221.39	217.69	220.66	153.60	199,200
2015-11-10	217.69	220.70	216.67	218.26	151.93	383,700
2015-11-09	217.20	219.37	214.29	216.19	150.49	271,100
2015-11-06	221.97	222.18	216.41	218.74	152.26	326,900
2015-11-05	221.07	223.76	220.26	223.58	155.63	321,000
2015-11-04	223.16	224.72	220.01	221.84	154.42	402,900
2015-11-03	226.02	226.74	221.86	223.13	155.32	429,200
2015-11-02	220.44	226.84	220.25	226.02	157.33	521,300

← NewerPage 46 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.