Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	199.56	201.20	198.80	200.52	136.03	261,600
2014-11-14	200.89	201.96	198.49	199.07	135.05	256,600
2014-11-13	201.25	202.59	200.02	200.52	136.03	467,700
2014-11-12	201.91	203.53	199.87	200.44	135.98	254,000
2014-11-11	202.70	203.02	200.79	202.33	137.26	226,200
2014-11-10	200.51	203.21	200.10	202.88	137.63	423,100
2014-11-07	201.35	201.77	199.93	200.54	136.05	481,100
2014-11-06	202.92	204.13	201.06	201.36	136.60	276,200
2014-11-05	204.88	205.21	201.42	202.68	137.50	412,700
2014-11-04	203.66	204.79	202.00	204.56	138.77	300,100
2014-11-03	201.38	203.74	200.62	203.58	138.11	511,500
2014-10-31	199.10	201.76	196.76	201.76	136.87	557,900
2014-10-30	194.76	196.76	194.01	196.76	133.48	261,200
2014-10-29	195.42	196.83	194.39	195.80	132.83	332,000
2014-10-28	195.14	195.84	194.30	195.84	132.86	221,100
2014-10-27	194.35	195.20	193.81	195.12	132.37	259,500
2014-10-24	194.06	194.68	192.37	194.11	131.68	251,200
2014-10-23	193.20	194.47	192.28	194.29	131.81	357,300
2014-10-22	192.00	193.52	191.44	192.96	130.90	275,800
2014-10-21	190.14	192.03	189.52	191.88	130.17	254,800
2014-10-20	186.74	189.84	186.28	189.65	128.66	289,900
2014-10-17	187.87	188.60	185.21	186.71	126.66	322,400
2014-10-16	185.70	187.87	183.84	187.53	127.22	393,900
2014-10-15	186.01	188.76	184.66	187.45	127.17	479,600
2014-10-14	183.99	188.04	183.04	186.97	126.84	508,800
2014-10-13	181.96	184.77	181.96	183.75	124.66	311,800
2014-10-10	182.07	183.82	182.03	182.13	123.56	367,400
2014-10-09	181.46	183.82	181.23	181.55	123.16	420,500
2014-10-08	177.22	181.36	176.87	181.25	122.96	435,800
2014-10-07	179.80	180.30	176.70	176.74	119.90	495,400
2014-10-06	180.67	181.88	179.94	180.28	122.30	231,000
2014-10-03	179.52	180.31	178.31	179.95	122.08	220,600
2014-10-02	179.01	179.53	177.41	178.63	121.18	404,200
2014-10-01	178.75	180.39	178.30	179.25	121.60	326,300
2014-09-30	180.04	180.65	178.27	178.75	121.26	330,400
2014-09-29	179.16	179.91	178.07	179.82	121.99	254,400
2014-09-26	178.32	180.98	177.68	180.54	122.48	256,200
2014-09-25	180.36	181.00	179.03	179.83	121.11	258,600
2014-09-24	180.91	182.81	179.46	180.40	121.50	353,300
2014-09-23	181.36	182.68	180.84	180.88	121.82	304,800
2014-09-22	182.20	182.60	181.08	181.41	122.18	341,400
2014-09-19	181.60	182.77	180.66	182.67	123.03	1,053,500
2014-09-18	183.52	184.07	181.00	181.17	122.02	277,400
2014-09-17	184.27	184.81	182.86	183.34	123.48	409,400
2014-09-16	182.55	183.60	181.72	183.20	123.38	334,400
2014-09-15	183.63	184.87	181.43	182.34	122.80	342,900
2014-09-12	188.74	188.74	181.62	183.16	123.36	549,800
2014-09-11	190.11	191.03	188.63	189.36	127.53	291,800
2014-09-10	194.42	194.42	189.76	189.95	127.93	465,800
2014-09-09	194.80	195.71	193.75	194.41	130.93	219,100
2014-09-08	195.83	196.08	195.03	195.29	131.53	284,600
2014-09-05	194.04	195.64	193.80	195.51	131.67	433,900
2014-09-04	193.43	194.87	192.22	193.91	130.60	437,700
2014-09-03	193.87	194.46	193.12	193.99	130.65	246,300
2014-09-02	193.34	194.19	192.58	193.07	130.03	347,200
2014-08-29	193.03	193.78	192.38	193.45	130.29	346,600
2014-08-28	192.62	193.68	192.04	192.27	129.49	234,900
2014-08-27	191.83	192.96	191.83	192.96	129.96	382,400
2014-08-26	191.79	192.93	190.93	191.94	129.27	164,100
2014-08-25	192.50	192.97	190.79	191.69	129.10	156,800

← NewerPage 51 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.