Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	169.84	171.83	168.53	171.80	114.06	483,800
2014-03-03	166.92	169.09	166.07	168.56	111.91	402,700
2014-02-28	165.04	167.51	164.96	167.25	111.04	757,600
2014-02-27	166.52	167.02	164.42	165.09	109.61	436,400
2014-02-26	167.73	167.93	165.90	166.37	110.45	331,200
2014-02-25	165.97	167.64	165.39	166.91	110.81	201,100
2014-02-24	165.83	167.53	165.13	166.38	110.46	432,100
2014-02-21	164.23	166.25	163.42	165.71	110.02	296,000
2014-02-20	165.96	167.09	163.91	164.22	109.03	288,600
2014-02-19	164.75	167.86	164.75	165.67	109.99	530,700
2014-02-18	166.35	166.85	164.71	166.54	110.57	439,500
2014-02-14	166.17	167.36	165.86	166.19	110.34	266,100
2014-02-13	166.47	168.99	165.75	166.58	110.59	554,900
2014-02-12	167.46	168.07	166.51	166.68	110.66	312,900
2014-02-11	166.38	169.10	165.80	167.33	111.09	409,300
2014-02-10	165.04	167.04	164.57	166.79	110.73	462,000
2014-02-07	163.89	166.00	163.54	165.39	109.80	596,300
2014-02-06	162.21	164.06	161.28	163.60	108.62	695,000
2014-02-05	159.58	162.21	159.19	161.17	107.00	654,600
2014-02-04	157.19	159.79	155.89	159.41	105.83	887,400
2014-02-03	157.77	157.77	155.32	156.59	103.96	707,100
2014-01-31	155.52	159.28	155.30	158.37	105.14	703,000
2014-01-30	154.75	156.73	150.81	156.37	103.82	507,200
2014-01-29	152.16	153.53	152.00	152.94	101.54	518,800
2014-01-28	151.58	153.95	151.58	153.12	101.66	439,700
2014-01-27	152.81	153.53	151.16	151.48	100.57	346,800
2014-01-24	153.67	154.01	152.26	152.58	101.30	256,200
2014-01-23	154.65	155.81	154.11	154.64	102.67	392,400
2014-01-22	154.84	155.78	154.44	155.15	103.01	389,700
2014-01-21	154.38	155.05	153.49	154.45	102.54	331,100
2014-01-17	153.79	154.52	152.82	153.21	101.72	271,900
2014-01-16	152.46	154.10	152.46	153.75	102.08	449,100
2014-01-15	152.99	153.87	152.21	152.92	101.53	260,100
2014-01-14	152.00	152.65	150.95	152.58	101.30	394,100
2014-01-13	150.79	152.30	150.53	151.37	100.50	673,900
2014-01-10	149.77	151.13	149.77	151.06	100.29	270,000
2014-01-09	149.26	149.89	147.17	149.44	99.215	328,600
2014-01-08	150.27	151.00	148.98	149.31	99.129	356,300
2014-01-07	149.46	150.68	148.33	150.29	99.779	436,500
2014-01-06	148.00	149.59	146.73	148.97	98.903	466,000
2014-01-03	146.57	148.19	146.21	148.19	98.385	480,500
2014-01-02	141.79	147.54	141.79	146.30	97.130	725,400
2013-12-31	144.00	144.43	142.55	143.51	95.278	348,300
2013-12-30	140.92	144.06	137.53	143.77	95.451	282,300
2013-12-27	145.33	145.39	144.28	144.96	95.437	246,300
2013-12-26	143.52	146.17	143.52	145.29	95.655	305,300
2013-12-24	143.79	145.06	143.63	144.39	95.062	129,400
2013-12-23	143.04	145.95	142.89	144.24	94.963	496,100
2013-12-20	142.77	143.00	140.37	142.12	93.568	943,200
2013-12-19	147.54	147.54	142.54	142.78	94.002	1,041,100
2013-12-18	145.96	148.68	144.01	147.70	97.241	538,600
2013-12-17	145.01	146.48	144.52	145.51	95.799	513,400
2013-12-16	145.34	146.78	144.58	144.72	95.279	464,600
2013-12-13	147.31	148.79	144.10	145.01	95.470	444,900
2013-12-12	148.50	148.96	146.16	146.27	96.300	366,500
2013-12-11	153.02	153.02	148.01	148.60	97.834	429,000
2013-12-10	154.50	154.95	152.51	152.63	100.49	407,600
2013-12-09	153.41	155.51	151.89	154.26	101.56	592,900
2013-12-06	155.87	155.87	153.57	153.98	101.38	447,700
2013-12-05	150.65	154.79	149.63	154.22	101.53	736,000

← NewerPage 54 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.