Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	193.01	193.45	191.19	191.81	129.18	191,600
2014-08-21	193.25	194.94	193.13	193.47	130.30	267,300
2014-08-20	192.23	193.80	190.77	193.33	130.21	274,300
2014-08-19	191.76	192.75	190.91	192.24	129.47	239,700
2014-08-18	190.64	191.80	190.08	191.65	129.07	302,800
2014-08-15	190.00	190.17	189.08	189.91	127.90	425,600
2014-08-14	191.00	191.18	189.14	189.74	127.79	267,200
2014-08-13	188.55	191.65	187.92	190.90	128.57	389,600
2014-08-12	188.04	188.86	187.64	187.93	126.57	307,800
2014-08-11	187.69	189.08	187.53	188.28	126.80	270,100
2014-08-08	188.40	188.84	186.20	187.55	126.31	400,000
2014-08-07	189.36	189.97	186.96	187.77	126.46	363,100
2014-08-06	188.75	189.38	187.91	188.34	126.85	295,200
2014-08-05	190.30	191.48	188.63	188.86	127.20	300,200
2014-08-04	189.91	191.67	188.44	191.18	128.76	247,000
2014-08-01	189.62	191.86	189.01	189.75	127.79	277,500
2014-07-31	191.01	192.68	189.55	189.57	127.67	324,600
2014-07-30	191.95	193.92	191.95	193.30	130.19	276,800
2014-07-29	192.77	193.49	191.77	192.12	129.39	197,400
2014-07-28	190.78	193.50	189.79	193.02	130.00	194,000
2014-07-25	191.98	192.55	190.61	190.78	128.49	239,900
2014-07-24	191.99	192.58	190.64	192.27	129.49	308,100
2014-07-23	191.79	191.95	190.73	191.52	128.99	214,200
2014-07-22	190.96	191.69	190.59	191.33	128.86	224,600
2014-07-21	191.02	191.02	190.03	190.19	128.09	146,300
2014-07-18	189.45	191.22	189.27	191.10	128.70	289,500
2014-07-17	188.69	189.93	188.69	189.07	127.34	280,500
2014-07-16	190.00	190.05	188.96	189.53	127.65	236,200
2014-07-15	189.11	189.84	188.59	189.50	127.63	215,200
2014-07-14	187.77	189.18	186.90	189.11	127.36	350,700
2014-07-11	187.54	187.94	186.69	187.60	126.35	247,100
2014-07-10	186.13	187.92	185.90	187.46	126.25	308,900
2014-07-09	186.91	186.91	185.23	186.59	125.67	346,400
2014-07-08	185.87	186.80	185.78	186.50	125.61	321,100
2014-07-07	184.91	185.86	184.65	185.80	125.13	378,800
2014-07-03	185.19	185.19	183.62	184.78	124.45	353,600
2014-07-02	185.33	185.44	183.78	185.44	124.89	482,400
2014-07-01	185.03	186.50	184.27	185.70	125.07	424,600
2014-06-30	184.55	185.66	183.36	184.91	124.54	819,600
2014-06-27	183.75	184.87	183.09	184.52	124.27	538,200
2014-06-26	183.63	183.85	182.48	183.70	123.72	392,800
2014-06-25	184.31	185.13	184.31	184.85	123.62	428,500
2014-06-24	183.70	184.75	183.34	184.61	123.46	317,300
2014-06-23	183.78	184.97	183.08	183.93	123.00	379,300
2014-06-20	183.12	184.02	181.57	183.78	122.90	696,000
2014-06-19	181.78	183.45	180.84	183.08	122.44	570,800
2014-06-18	179.13	181.79	178.38	181.31	121.25	496,200
2014-06-17	177.54	179.71	176.83	179.21	119.85	445,700
2014-06-16	179.53	180.14	177.62	178.09	119.10	371,900
2014-06-13	180.28	180.28	177.85	179.38	119.96	417,300
2014-06-12	184.26	184.26	178.40	179.30	119.91	509,100
2014-06-11	179.36	180.27	178.20	179.16	119.81	329,300
2014-06-10	181.08	182.11	179.17	179.48	120.03	376,600
2014-06-09	184.32	185.39	180.75	181.81	121.59	360,400
2014-06-06	185.99	185.99	183.90	184.53	123.41	309,700
2014-06-05	181.45	185.40	181.23	185.25	123.89	433,000
2014-06-04	180.81	182.38	179.93	182.00	121.71	390,800
2014-06-03	180.92	181.54	180.27	180.99	121.04	324,100
2014-06-02	180.77	181.48	180.04	181.41	121.32	443,600
2014-05-30	179.67	181.33	179.29	180.96	121.02	715,200

← NewerPage 52 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.