Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	153.11	157.19	148.32	150.65	99.183	1,289,500
2013-12-03	151.54	155.29	151.52	154.03	101.41	231,100
2013-12-02	151.60	154.12	150.44	152.28	100.26	208,900
2013-11-29	153.51	153.73	150.86	151.81	99.947	78,000
2013-11-27	151.94	153.42	151.81	153.05	100.76	226,900
2013-11-26	152.49	152.99	151.26	152.02	100.09	176,000
2013-11-25	153.58	153.58	151.90	152.49	100.39	166,900
2013-11-22	154.42	155.42	152.15	153.19	100.86	186,700
2013-11-21	153.58	154.60	152.51	154.54	101.74	99,000
2013-11-20	154.96	156.83	152.17	153.12	100.81	173,100
2013-11-19	157.55	158.33	154.57	154.96	102.02	268,900
2013-11-18	159.88	160.59	157.38	157.95	103.99	196,600
2013-11-15	159.99	160.16	158.49	159.39	104.94	121,200
2013-11-14	161.89	162.55	159.72	159.95	105.31	270,000
2013-11-13	155.85	161.54	155.75	161.41	106.27	533,300
2013-11-12	156.50	157.04	154.17	156.84	103.26	272,000
2013-11-11	155.65	156.73	154.85	156.50	103.03	235,100
2013-11-08	156.73	157.58	152.57	154.99	102.04	236,200
2013-11-07	160.08	160.08	156.74	157.21	103.50	289,000
2013-11-06	161.29	161.31	158.81	159.60	105.08	265,800
2013-11-05	162.97	163.72	160.04	160.25	105.50	260,100
2013-11-04	164.00	165.44	162.28	164.00	107.97	260,300
2013-11-01	161.98	164.18	160.37	163.89	107.90	276,100
2013-10-31	160.28	163.83	158.33	161.00	106.00	390,600
2013-10-30	161.35	162.32	159.96	160.62	105.75	264,300
2013-10-29	161.12	162.33	159.88	162.24	106.81	232,000
2013-10-28	163.65	163.65	160.72	162.61	107.06	184,500
2013-10-25	159.96	164.39	159.47	163.21	107.45	283,100
2013-10-24	160.82	160.91	158.07	159.93	105.29	232,400
2013-10-23	160.02	161.61	159.22	161.28	106.18	175,400
2013-10-22	160.37	162.45	159.04	160.31	105.54	254,800
2013-10-21	160.00	160.19	158.06	159.89	105.27	259,000
2013-10-18	162.92	162.92	158.78	160.05	105.37	219,600
2013-10-17	157.50	161.17	157.13	160.69	105.79	204,500
2013-10-16	155.94	158.66	155.22	158.43	104.31	132,500
2013-10-15	154.67	157.04	153.96	155.64	102.47	231,700
2013-10-14	154.23	155.32	153.30	155.06	102.09	128,600
2013-10-11	153.40	155.43	153.24	154.90	101.98	166,600
2013-10-10	150.35	154.46	149.63	154.28	101.57	148,000
2013-10-09	149.77	151.68	148.67	149.18	98.216	142,700
2013-10-08	149.29	151.72	149.29	149.83	98.644	246,900
2013-10-07	148.85	151.44	147.38	150.26	98.927	256,500
2013-10-04	150.28	150.47	147.29	149.11	98.170	173,800
2013-10-03	150.60	151.55	147.88	148.31	97.643	323,300
2013-10-02	149.42	151.57	148.16	151.47	99.723	159,600
2013-10-01	148.14	152.66	147.06	150.12	98.834	400,800
2013-09-30	148.88	150.55	147.26	147.70	97.241	140,300
2013-09-27	149.52	150.54	148.23	149.59	98.486	104,700
2013-09-26	148.90	149.92	148.59	149.84	98.650	144,900
2013-09-25	148.62	150.46	147.79	150.35	98.189	152,700
2013-09-24	150.92	150.92	148.45	148.66	97.086	172,200
2013-09-23	152.75	153.24	150.52	150.75	98.450	159,400
2013-09-20	156.10	156.77	152.35	152.49	99.587	352,400
2013-09-19	157.18	158.99	155.67	155.74	101.71	139,800
2013-09-18	151.78	157.43	149.73	157.18	102.65	181,200
2013-09-17	151.72	153.08	150.59	151.30	98.810	161,800
2013-09-16	155.00	155.00	151.32	151.90	99.202	230,100
2013-09-13	149.44	151.07	149.44	150.70	98.418	162,500
2013-09-12	150.50	151.68	149.24	149.89	97.889	123,100
2013-09-11	149.63	150.75	148.57	150.60	98.353	125,800

← NewerPage 55 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.