Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	222.86	226.05	216.14	220.44	153.45	966,300
2015-10-29	223.19	227.00	222.20	226.25	157.49	556,200
2015-10-28	227.60	229.42	220.09	223.19	155.36	804,300
2015-10-27	229.30	230.46	225.93	227.30	158.22	583,500
2015-10-26	230.89	232.00	227.59	229.66	159.86	418,100
2015-10-23	231.26	234.20	228.33	230.25	160.27	453,400
2015-10-22	235.31	236.21	230.80	231.99	161.49	648,000
2015-10-21	238.00	238.85	233.90	234.29	163.09	359,700
2015-10-20	237.32	238.25	235.81	237.21	165.12	220,000
2015-10-19	233.22	237.70	232.87	237.55	165.36	225,600
2015-10-16	232.22	234.04	231.33	233.37	162.45	317,900
2015-10-15	227.13	231.21	226.40	231.03	160.82	439,100
2015-10-14	229.41	229.41	225.74	226.26	157.50	255,600
2015-10-13	229.84	230.76	227.73	228.97	159.38	255,700
2015-10-12	229.13	230.57	227.87	230.47	160.43	281,900
2015-10-09	229.29	229.53	227.41	228.56	159.10	276,400
2015-10-08	229.09	230.37	226.03	229.57	159.80	272,400
2015-10-07	226.80	229.18	226.27	229.02	159.42	392,600
2015-10-06	228.11	229.51	225.63	226.73	157.82	273,500
2015-10-05	228.14	229.37	226.29	228.45	159.02	322,400
2015-10-02	224.60	227.74	221.04	227.63	158.45	291,900
2015-10-01	224.24	226.05	222.86	225.68	157.09	402,800
2015-09-30	221.05	223.85	220.60	223.42	155.52	476,200
2015-09-29	214.91	220.00	214.14	219.42	152.74	285,500
2015-09-28	216.54	217.17	212.92	214.85	149.55	261,400
2015-09-25	218.77	220.12	217.13	218.48	151.08	392,800
2015-09-24	220.27	221.72	216.62	217.89	150.67	300,000
2015-09-23	219.50	222.52	218.54	220.95	152.79	251,500
2015-09-22	220.28	221.62	218.76	219.52	151.80	265,400
2015-09-21	219.90	223.12	218.68	221.63	153.26	258,400
2015-09-18	219.36	225.35	218.01	219.48	151.77	529,900
2015-09-17	217.31	223.04	215.46	219.56	151.83	303,300
2015-09-16	214.97	218.02	214.97	217.74	150.57	172,700
2015-09-15	213.11	216.17	211.01	215.36	148.92	301,100
2015-09-14	215.20	215.20	211.37	212.51	146.95	276,900
2015-09-11	208.45	214.68	205.91	214.53	148.35	315,700
2015-09-10	206.54	211.65	205.72	208.58	144.23	289,600
2015-09-09	212.34	213.01	207.21	207.65	143.59	348,000
2015-09-08	210.08	213.01	208.08	210.46	145.53	353,400
2015-09-04	210.83	211.32	205.78	207.17	143.26	273,700
2015-09-03	212.87	214.23	211.47	212.16	146.71	255,600
2015-09-02	212.76	214.55	209.58	211.82	146.47	337,800
2015-09-01	211.43	214.41	208.70	210.18	145.34	319,300
2015-08-31	220.05	220.51	214.54	214.62	148.41	525,200
2015-08-28	220.01	220.91	215.58	220.66	152.59	303,700
2015-08-27	216.36	222.20	215.13	220.25	152.30	341,100
2015-08-26	212.76	215.69	209.96	215.12	148.76	432,600
2015-08-25	213.00	216.13	209.09	209.50	144.87	739,800
2015-08-24	222.95	222.95	211.53	211.86	146.50	388,700
2015-08-21	226.84	228.03	222.95	222.95	154.17	351,400
2015-08-20	226.61	230.97	225.42	227.61	157.39	328,000
2015-08-19	230.07	230.59	224.93	228.27	157.85	425,900
2015-08-18	230.75	232.20	229.85	231.93	160.38	317,800
2015-08-17	228.80	231.20	227.01	231.11	159.81	267,200
2015-08-14	227.23	228.84	225.40	228.55	158.04	315,300
2015-08-13	227.33	228.95	224.20	227.93	157.61	269,400
2015-08-12	227.60	228.60	225.11	228.33	157.89	281,600
2015-08-11	226.52	229.54	225.70	228.15	157.77	267,200
2015-08-10	227.78	229.07	225.52	227.12	157.05	242,300
2015-08-07	226.15	227.15	223.20	227.00	156.97	159,300

← NewerPage 47 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.