Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	223.97	226.28	221.72	226.07	156.33	194,700
2015-08-05	225.53	228.49	223.18	224.42	155.19	185,900
2015-08-04	226.78	228.91	224.92	225.31	155.80	186,400
2015-08-03	225.67	226.95	224.09	226.55	156.66	246,600
2015-07-31	228.00	230.00	224.56	224.91	155.52	448,700
2015-07-30	222.03	229.90	221.11	223.78	154.74	383,700
2015-07-29	222.92	223.02	220.41	222.55	153.89	322,400
2015-07-28	223.76	224.03	219.91	222.32	153.73	381,800
2015-07-27	223.79	226.54	222.45	224.31	155.11	188,200
2015-07-24	221.89	224.62	221.87	223.81	154.76	218,600
2015-07-23	223.56	223.89	220.76	222.37	153.77	216,000
2015-07-22	223.74	226.03	222.48	224.27	155.08	240,900
2015-07-21	224.01	226.36	223.15	223.55	154.58	239,300
2015-07-20	221.79	224.93	221.74	224.82	155.46	237,800
2015-07-17	223.72	223.77	221.32	222.99	154.20	269,600
2015-07-16	223.41	225.00	222.14	223.77	154.74	243,300
2015-07-15	221.30	223.45	218.89	222.62	153.94	257,600
2015-07-14	220.99	222.66	218.40	221.87	153.42	202,000
2015-07-13	223.47	224.80	219.25	220.82	152.70	417,100
2015-07-10	222.20	224.69	221.66	221.82	153.39	370,400
2015-07-09	222.77	224.40	221.01	221.01	152.83	378,700
2015-07-08	221.49	223.09	220.27	221.66	153.28	403,700
2015-07-07	220.76	222.98	219.13	222.34	153.75	319,800
2015-07-06	216.80	220.07	215.97	219.66	151.89	330,500
2015-07-02	218.56	220.23	214.71	218.31	150.96	376,400
2015-07-01	214.31	216.73	212.35	216.71	149.85	330,600
2015-06-30	212.36	214.47	209.89	212.50	146.94	415,200
2015-06-29	213.97	216.10	210.38	210.49	145.55	343,500
2015-06-26	212.17	214.58	208.85	214.17	148.10	355,000
2015-06-25	215.08	216.98	213.11	213.30	146.50	286,600
2015-06-24	215.46	216.75	214.67	215.05	147.70	302,900
2015-06-23	217.00	217.34	214.62	215.10	147.74	251,400
2015-06-22	220.26	221.78	217.19	217.52	149.40	272,800
2015-06-19	221.02	221.37	218.40	219.71	150.90	468,800
2015-06-18	219.17	222.67	219.17	221.88	152.39	343,900
2015-06-17	216.49	218.59	214.87	218.14	149.83	253,500
2015-06-16	214.17	216.82	213.72	216.44	148.66	226,100
2015-06-15	213.67	214.37	212.65	214.00	146.98	227,100
2015-06-12	214.48	215.73	213.55	214.37	147.24	223,100
2015-06-11	214.45	215.40	210.18	214.27	147.17	378,900
2015-06-10	211.71	215.49	210.06	213.47	146.62	355,600
2015-06-09	213.51	214.62	211.13	211.51	145.27	309,000
2015-06-08	214.96	216.06	213.21	213.89	146.91	206,100
2015-06-05	214.39	216.14	211.96	214.46	147.30	322,100
2015-06-04	216.04	217.20	214.97	216.08	148.41	387,600
2015-06-03	221.53	223.74	216.42	216.77	148.88	343,900
2015-06-02	225.37	225.39	221.09	221.77	152.32	389,300
2015-06-01	223.17	226.56	222.41	226.26	155.40	275,100
2015-05-29	225.27	225.62	222.11	222.62	152.90	525,500
2015-05-28	224.03	225.40	223.24	224.98	154.52	251,200
2015-05-27	220.39	224.47	220.07	224.00	153.85	283,600
2015-05-26	221.79	222.45	219.01	219.40	150.69	350,500
2015-05-22	221.90	223.81	220.32	221.81	152.35	207,700
2015-05-21	224.27	224.27	221.86	222.21	152.62	273,700
2015-05-20	224.62	225.90	223.28	224.23	154.01	696,800
2015-05-19	224.47	225.47	222.82	224.05	153.88	218,100
2015-05-18	225.11	226.22	223.52	224.89	154.46	213,600
2015-05-15	225.47	226.58	224.07	226.30	155.43	390,800
2015-05-14	220.20	224.75	219.20	224.64	154.29	365,500
2015-05-13	223.24	225.73	218.94	219.53	150.78	456,200

← NewerPage 48 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.