Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	149.00	149.72	147.54	149.60	97.699	146,500
2013-09-09	144.48	148.89	143.70	148.75	97.144	236,500
2013-09-06	143.63	146.00	143.42	144.41	94.310	140,300
2013-09-05	143.38	143.49	141.48	142.11	92.808	151,600
2013-09-04	141.89	144.41	141.09	143.62	93.794	223,000
2013-09-03	144.53	144.53	139.64	141.49	92.403	352,900
2013-08-30	144.71	146.00	143.00	143.31	93.592	221,200
2013-08-29	144.47	145.12	143.50	144.45	94.336	318,600
2013-08-28	146.37	146.53	144.39	144.75	94.532	132,100
2013-08-27	146.45	148.32	145.68	146.06	95.388	206,100
2013-08-26	147.20	148.26	147.12	147.50	96.328	198,800
2013-08-23	147.38	148.09	145.98	147.35	96.230	303,200
2013-08-22	146.70	147.72	144.84	147.35	96.230	158,600
2013-08-21	146.55	148.40	145.01	146.10	95.414	237,200
2013-08-20	144.98	148.23	144.98	147.23	96.152	224,700
2013-08-19	145.00	145.72	144.08	144.66	94.473	231,800
2013-08-16	149.49	149.73	144.82	144.94	94.656	295,400
2013-08-15	151.60	151.60	149.00	150.20	98.091	166,000
2013-08-14	154.34	154.60	152.57	152.92	99.868	106,800
2013-08-13	155.76	156.44	153.47	154.10	100.64	105,500
2013-08-12	157.64	158.42	154.93	156.56	102.24	108,000
2013-08-09	155.69	158.65	155.51	157.64	102.95	100,500
2013-08-08	157.75	158.13	155.98	156.11	101.95	146,400
2013-08-07	157.71	158.50	156.84	157.43	102.81	90,700
2013-08-06	158.62	160.06	157.18	157.87	103.10	77,300
2013-08-05	158.21	160.05	157.65	158.65	103.61	239,900
2013-08-02	160.57	162.12	157.68	158.05	103.22	219,100
2013-08-01	162.66	164.28	160.00	160.93	105.10	544,100
2013-07-31	171.47	172.16	159.05	161.29	105.33	235,700
2013-07-30	164.84	165.00	162.57	164.05	107.14	191,400
2013-07-29	165.96	166.78	162.93	163.53	106.80	299,800
2013-07-26	164.04	166.59	164.01	166.39	108.66	137,900
2013-07-25	163.33	164.74	162.55	164.51	107.44	117,100
2013-07-24	167.56	167.96	162.08	163.38	106.70	217,500
2013-07-23	169.51	170.23	166.97	167.45	109.36	314,000
2013-07-22	168.87	170.74	168.63	169.60	110.76	215,800
2013-07-19	168.53	169.87	168.03	168.77	110.22	240,800
2013-07-18	168.36	170.44	167.79	168.65	110.14	262,700
2013-07-17	167.04	169.07	166.28	168.51	110.05	234,800
2013-07-16	166.18	167.96	165.50	166.61	108.81	96,000
2013-07-15	166.12	167.47	165.62	165.96	108.38	88,700
2013-07-12	167.33	167.33	165.41	165.89	108.34	91,700
2013-07-11	164.65	167.93	164.63	167.68	109.51	213,100
2013-07-10	162.26	163.20	160.84	163.01	106.46	222,000
2013-07-09	159.95	163.48	159.56	162.76	106.29	220,600
2013-07-08	158.48	160.12	158.06	159.66	104.27	219,800
2013-07-05	159.45	159.97	154.18	158.54	103.54	145,300
2013-07-03	159.68	160.39	157.21	159.29	104.03	199,800
2013-07-02	159.15	161.75	158.49	160.72	104.96	207,500
2013-07-01	159.74	161.30	158.32	159.15	103.94	162,800
2013-06-28	159.89	161.48	158.70	158.92	103.79	584,900
2013-06-27	156.79	160.14	156.79	160.10	104.56	182,000
2013-06-26	156.38	157.58	155.30	156.34	102.10	238,400
2013-06-25	154.16	157.27	152.99	156.50	101.42	222,000
2013-06-24	150.76	157.18	149.37	153.51	99.478	286,600
2013-06-21	149.15	153.75	149.14	152.60	98.888	303,600
2013-06-20	150.99	151.35	147.56	148.43	96.186	266,400
2013-06-19	155.86	156.52	151.55	152.41	98.765	317,300
2013-06-18	155.93	157.04	154.96	155.62	100.85	162,600
2013-06-17	157.83	158.33	154.34	155.44	100.73	124,700

← NewerPage 56 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.