Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	220.08	223.14	218.70	222.32	152.70	353,500
2015-05-11	226.85	229.55	220.82	221.20	151.93	609,800
2015-05-08	225.76	231.44	225.34	227.44	156.21	309,400
2015-05-07	225.28	227.08	220.78	224.19	153.98	437,700
2015-05-06	218.97	220.83	218.02	219.86	151.01	268,400
2015-05-05	224.56	224.90	219.01	219.32	150.64	348,800
2015-05-04	225.68	227.28	225.06	225.86	155.13	266,200
2015-05-01	223.38	226.65	223.38	224.63	154.28	334,600
2015-04-30	223.50	225.74	220.46	221.95	152.44	391,300
2015-04-29	227.62	228.91	223.95	224.82	154.41	195,700
2015-04-28	227.69	229.80	226.55	229.50	157.63	222,900
2015-04-27	228.76	230.48	227.26	228.03	156.62	452,900
2015-04-24	227.50	228.45	226.16	227.01	155.92	330,600
2015-04-23	226.80	229.05	226.80	227.75	156.43	289,000
2015-04-22	224.96	228.40	223.99	226.78	155.76	205,400
2015-04-21	224.32	226.32	224.12	225.15	154.64	239,100
2015-04-20	222.49	225.00	221.80	223.13	153.25	192,700
2015-04-17	222.26	223.53	220.95	222.46	152.79	216,000
2015-04-16	221.12	224.38	220.75	223.31	153.38	198,300
2015-04-15	223.14	223.87	221.22	221.58	152.19	278,400
2015-04-14	221.86	224.65	221.86	223.02	153.18	185,900
2015-04-13	221.47	224.04	221.47	221.86	152.38	233,700
2015-04-10	222.65	224.88	221.56	222.19	152.61	206,000
2015-04-09	227.47	227.47	221.32	221.89	152.40	274,400
2015-04-08	227.17	228.96	227.00	228.15	156.70	237,700
2015-04-07	230.28	231.06	227.11	227.18	156.03	202,900
2015-04-06	230.51	231.90	229.85	230.93	158.61	277,700
2015-04-02	226.64	230.55	226.61	229.15	157.39	271,500
2015-04-01	230.18	231.25	226.42	227.12	155.99	434,700
2015-03-31	233.25	235.03	229.75	229.90	157.90	412,000
2015-03-30	233.54	234.43	231.76	234.09	160.78	336,900
2015-03-27	232.80	236.28	231.81	232.37	159.60	377,900
2015-03-26	232.20	234.18	228.29	233.33	159.27	388,900
2015-03-25	237.86	239.03	232.81	233.13	159.13	284,300
2015-03-24	239.09	240.87	237.68	237.76	162.29	273,200
2015-03-23	240.88	243.17	239.81	239.85	163.72	355,300
2015-03-20	234.90	241.48	234.90	240.55	164.20	818,700
2015-03-19	236.23	238.85	234.77	234.84	160.30	548,100
2015-03-18	233.01	237.40	230.19	236.72	161.58	458,000
2015-03-17	234.54	234.54	232.03	232.65	158.80	355,800
2015-03-16	230.18	234.61	229.58	234.61	160.14	335,000
2015-03-13	228.98	229.79	226.98	228.51	155.98	299,000
2015-03-12	225.48	229.40	225.40	228.77	156.16	361,700
2015-03-11	223.40	224.99	223.01	223.58	152.61	291,700
2015-03-10	221.93	224.74	220.16	223.50	152.56	371,700
2015-03-09	220.34	222.45	220.08	222.17	151.65	285,500
2015-03-06	223.81	223.81	218.80	219.36	149.73	407,300
2015-03-05	223.16	227.77	223.07	226.19	154.40	463,800
2015-03-04	223.08	224.44	221.01	221.24	151.02	397,000
2015-03-03	224.10	224.65	221.72	223.50	152.56	232,800
2015-03-02	223.25	227.42	223.25	225.16	153.69	344,500
2015-02-27	220.72	222.66	218.35	222.43	151.83	295,500
2015-02-26	221.95	223.14	220.03	220.34	150.40	257,800
2015-02-25	223.17	225.55	222.22	222.38	151.79	258,800
2015-02-24	227.04	227.42	222.07	223.17	152.33	224,800
2015-02-23	227.03	228.90	225.87	228.48	155.96	276,000
2015-02-20	223.24	226.77	222.00	226.56	154.65	268,000
2015-02-19	227.96	227.96	223.00	223.55	152.59	235,600
2015-02-18	225.16	228.19	224.16	227.96	155.60	303,400
2015-02-17	226.24	228.47	225.27	226.21	154.41	233,400

← NewerPage 49 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.