Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	227.67	227.95	224.67	226.69	154.74	276,900
2015-02-12	224.20	228.02	223.38	227.99	155.62	295,800
2015-02-11	223.37	225.92	222.13	223.80	152.76	257,500
2015-02-10	222.50	224.41	220.97	224.30	153.11	360,300
2015-02-09	223.74	224.23	221.56	222.13	151.62	379,600
2015-02-06	230.48	230.48	222.08	223.70	152.70	358,100
2015-02-05	228.62	230.76	224.49	230.48	157.32	434,300
2015-02-04	228.01	228.56	225.44	228.16	155.74	350,500
2015-02-03	225.08	228.55	223.06	228.39	155.90	551,400
2015-02-02	225.95	226.76	220.59	226.38	154.52	541,300
2015-01-30	228.98	229.62	225.22	226.05	154.30	1,474,800
2015-01-29	226.92	229.74	225.93	229.52	156.67	393,100
2015-01-28	229.79	231.69	227.25	227.31	155.16	489,500
2015-01-27	228.97	231.99	228.50	229.29	156.51	408,700
2015-01-26	228.24	230.49	227.72	230.11	157.07	436,200
2015-01-23	229.30	229.68	226.83	227.86	155.54	427,900
2015-01-22	225.92	229.18	225.27	228.82	156.19	486,000
2015-01-21	226.13	226.27	224.40	225.83	154.15	381,900
2015-01-20	230.16	230.42	225.20	226.11	154.34	330,400
2015-01-16	226.79	228.34	225.79	228.17	155.75	536,500
2015-01-15	225.92	227.61	225.49	227.27	155.13	401,200
2015-01-14	221.64	225.94	220.62	225.44	153.88	312,000
2015-01-13	222.19	223.66	220.40	222.44	151.84	388,900
2015-01-12	221.50	223.66	220.89	222.04	151.56	282,300
2015-01-09	219.40	221.56	218.28	220.62	150.59	335,900
2015-01-08	218.21	219.12	216.25	218.86	149.39	379,800
2015-01-07	214.22	217.69	213.53	217.46	148.44	620,500
2015-01-06	210.59	214.57	210.59	214.23	146.23	470,400
2015-01-05	209.66	212.22	209.29	211.19	144.16	350,700
2015-01-02	207.82	210.69	207.26	210.35	143.58	258,700
2014-12-31	211.16	211.91	206.35	206.60	141.02	251,600
2014-12-30	209.85	211.59	208.99	209.97	143.32	212,500
2014-12-29	211.39	213.19	209.83	211.50	143.48	368,400
2014-12-26	210.57	212.29	210.57	211.53	143.50	136,200
2014-12-24	212.65	213.57	210.56	210.72	142.95	122,300
2014-12-23	213.61	214.43	212.31	212.58	144.21	356,700
2014-12-22	208.89	213.21	207.94	212.86	144.40	448,600
2014-12-19	208.25	209.51	207.74	208.16	141.21	635,900
2014-12-18	204.86	208.25	204.80	208.25	141.28	454,200
2014-12-17	201.84	205.08	201.43	204.97	139.05	474,200
2014-12-16	201.58	203.67	199.83	201.68	136.82	315,600
2014-12-15	203.92	204.65	200.68	201.44	136.66	481,400
2014-12-12	205.51	206.88	203.81	203.82	138.27	383,500
2014-12-11	206.55	207.04	204.78	205.93	139.70	307,300
2014-12-10	205.30	206.36	203.95	205.63	139.50	290,700
2014-12-09	202.66	205.82	202.16	205.28	139.26	303,500
2014-12-08	202.64	205.40	201.59	203.75	138.22	198,500
2014-12-05	200.50	202.67	199.82	202.03	137.06	321,200
2014-12-04	202.26	203.41	201.13	203.22	137.86	288,200
2014-12-03	202.85	203.35	201.33	202.29	137.23	205,600
2014-12-02	201.31	203.58	199.30	203.24	137.88	246,900
2014-12-01	202.03	203.72	201.27	201.53	136.72	298,400
2014-11-28	203.27	205.14	201.90	202.41	137.31	193,800
2014-11-26	200.87	202.46	200.63	202.21	137.18	265,700
2014-11-25	200.30	200.84	199.93	200.13	135.77	417,100
2014-11-24	200.80	202.47	200.21	200.60	136.09	351,000
2014-11-21	199.52	200.60	199.19	200.37	135.93	911,200
2014-11-20	198.50	198.95	196.84	197.85	134.22	372,000
2014-11-19	201.69	201.69	197.76	197.86	134.23	308,600
2014-11-18	200.49	202.04	200.29	201.21	136.50	221,100

← NewerPage 50 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.