Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	179.31	179.79	178.88	179.53	120.06	189,500
2014-05-28	179.75	180.03	177.78	178.93	119.66	354,800
2014-05-27	179.35	180.35	178.67	179.57	120.09	333,100
2014-05-23	178.93	180.23	178.78	179.62	120.12	172,300
2014-05-22	179.01	179.70	178.07	178.62	119.45	259,400
2014-05-21	179.64	179.85	178.10	178.61	119.45	226,700
2014-05-20	179.17	180.43	178.55	179.19	119.83	455,600
2014-05-19	180.60	180.60	179.01	179.28	119.89	366,800
2014-05-16	179.20	181.09	178.30	181.06	121.08	362,500
2014-05-15	179.42	180.07	177.74	179.43	119.99	402,600
2014-05-14	179.53	180.44	178.52	179.47	120.02	275,400
2014-05-13	180.56	181.69	178.88	179.27	119.89	286,800
2014-05-12	180.53	181.17	179.18	180.64	120.80	629,100
2014-05-09	179.63	180.97	179.04	180.34	120.60	439,100
2014-05-08	179.12	180.90	178.10	180.02	120.39	358,400
2014-05-07	176.58	179.87	176.58	179.61	120.12	417,400
2014-05-06	176.29	177.50	175.45	176.48	118.02	458,700
2014-05-05	174.24	177.45	174.24	177.31	118.58	278,400
2014-05-02	174.58	176.56	174.40	175.85	117.60	399,800
2014-05-01	173.70	175.48	171.95	174.69	116.82	415,400
2014-04-30	172.56	173.26	171.57	173.26	115.87	389,100
2014-04-29	172.93	173.85	171.60	172.56	115.40	269,100
2014-04-28	170.11	173.14	170.11	172.89	115.62	417,800
2014-04-25	170.60	170.73	169.25	169.92	113.63	355,600
2014-04-24	168.66	170.71	168.50	170.67	114.14	224,300
2014-04-23	170.63	171.27	168.61	168.79	112.88	552,500
2014-04-22	169.20	170.50	167.68	170.39	113.95	302,200
2014-04-21	167.88	169.66	167.21	169.62	113.43	557,500
2014-04-17	167.61	168.10	166.56	167.89	112.28	336,900
2014-04-16	167.43	168.78	166.43	168.33	112.57	405,900
2014-04-15	166.23	167.68	165.69	167.09	111.74	497,500
2014-04-14	165.53	166.28	164.76	166.03	111.03	438,300
2014-04-11	166.83	167.47	164.82	164.82	110.22	566,500
2014-04-10	168.89	169.33	166.38	167.16	111.79	1,018,400
2014-04-09	169.94	169.99	167.62	169.02	113.03	403,900
2014-04-08	169.05	169.88	167.24	169.61	113.43	593,100
2014-04-07	171.63	172.16	168.30	168.56	112.73	1,026,300
2014-04-04	170.44	171.51	168.04	170.12	113.77	1,042,700
2014-04-03	171.80	172.98	167.62	168.84	112.91	1,542,900
2014-04-02	171.61	174.00	170.26	172.30	115.23	2,081,800
2014-04-01	170.72	174.00	170.05	174.00	116.36	18,953,500
2014-03-31	168.17	171.70	166.95	170.05	113.72	1,024,500
2014-03-28	168.43	169.34	167.09	167.70	112.15	511,300
2014-03-27	167.86	168.36	164.45	167.61	112.09	1,107,800
2014-03-26	166.25	167.76	164.75	165.31	110.55	854,600
2014-03-25	166.68	169.63	166.67	169.44	113.31	398,300
2014-03-24	166.30	167.14	164.19	166.20	111.15	310,200
2014-03-21	166.14	167.73	164.01	166.18	111.13	475,600
2014-03-20	162.90	165.24	161.10	165.06	110.38	285,500
2014-03-19	166.71	170.04	162.49	163.15	109.11	646,600
2014-03-18	165.09	166.28	164.54	165.70	110.81	194,500
2014-03-17	166.07	166.67	164.37	165.07	110.39	159,500
2014-03-14	163.22	165.89	161.95	164.92	110.29	290,400
2014-03-13	165.36	165.42	162.84	162.91	108.95	387,000
2014-03-12	164.95	166.18	164.41	165.36	110.59	320,700
2014-03-11	166.91	167.91	166.25	167.07	110.92	206,800
2014-03-10	168.00	168.05	166.01	166.51	110.55	251,100
2014-03-07	169.00	169.00	166.41	168.11	111.61	426,000
2014-03-06	170.49	171.35	168.35	169.31	112.41	358,500
2014-03-05	170.69	173.01	168.49	170.55	113.23	859,200

← NewerPage 53 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.