Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	156.85	158.96	155.57	156.70	101.55	125,500
2013-06-13	152.67	157.63	152.50	157.09	101.80	158,900
2013-06-12	154.16	154.16	152.08	152.70	98.953	126,800
2013-06-11	155.51	156.14	153.88	154.04	99.821	271,900
2013-06-10	156.13	157.68	154.74	156.00	101.09	298,800
2013-06-07	156.26	156.49	153.68	155.95	101.06	219,700
2013-06-06	154.05	156.17	152.52	156.17	101.20	266,200
2013-06-05	155.81	156.59	153.43	154.45	100.09	269,500
2013-06-04	158.28	158.58	155.82	155.94	101.05	362,400
2013-06-03	157.07	160.77	156.50	157.95	102.36	495,300
2013-05-31	157.86	159.83	157.02	157.14	101.83	412,800
2013-05-30	159.66	161.38	158.24	158.33	102.60	491,300
2013-05-29	162.05	162.55	158.51	161.13	104.42	435,100
2013-05-28	165.53	165.65	161.80	163.54	105.98	394,100
2013-05-24	164.08	164.13	162.40	163.90	106.21	418,800
2013-05-23	166.61	166.61	164.18	164.31	106.48	563,600
2013-05-22	170.47	171.11	166.60	167.72	108.69	348,300
2013-05-21	169.00	170.82	169.00	170.47	110.47	235,500
2013-05-20	167.84	169.16	167.24	168.98	109.50	167,500
2013-05-17	167.26	168.33	166.14	168.25	109.03	167,200
2013-05-16	165.77	167.54	165.77	166.68	108.01	208,600
2013-05-15	164.63	165.79	164.07	165.79	107.44	230,200
2013-05-14	163.69	164.76	163.40	164.76	106.77	347,800
2013-05-13	161.98	163.86	161.52	163.86	106.18	259,300
2013-05-10	158.96	162.33	158.83	161.98	104.97	260,000
2013-05-09	159.00	159.76	157.93	159.10	103.10	301,900
2013-05-08	157.12	158.77	156.90	158.72	102.85	219,800
2013-05-07	154.79	157.87	154.79	157.75	102.23	167,400
2013-05-06	154.81	155.54	154.14	154.90	100.38	201,800
2013-05-03	155.75	155.93	154.12	154.77	100.29	308,800
2013-05-02	152.50	155.87	151.90	154.80	100.31	572,200
2013-05-01	156.13	157.82	155.55	156.00	101.09	353,300
2013-04-30	154.80	157.26	154.11	157.05	101.77	399,100
2013-04-29	153.37	155.14	152.68	155.02	100.46	289,700
2013-04-26	152.66	153.55	152.13	152.74	98.979	307,700
2013-04-25	153.21	153.76	151.59	152.55	98.856	281,800
2013-04-24	154.11	154.89	152.52	152.99	99.141	186,900
2013-04-23	154.54	154.54	152.76	153.87	99.711	159,300
2013-04-22	155.21	155.21	153.65	154.00	99.795	185,700
2013-04-19	154.33	155.33	153.59	155.21	100.58	111,200
2013-04-18	153.81	154.73	153.26	154.01	99.802	142,200
2013-04-17	154.25	154.94	152.23	154.05	99.828	263,300
2013-04-16	155.67	157.12	154.30	156.91	101.68	231,500
2013-04-15	157.26	157.78	154.56	155.01	100.45	271,500
2013-04-12	156.36	158.17	155.98	158.14	102.48	242,500
2013-04-11	155.47	157.40	155.14	156.72	101.56	233,300
2013-04-10	155.83	156.62	155.25	155.47	100.75	324,300
2013-04-09	156.00	157.02	152.64	155.80	100.96	771,600
2013-04-08	156.54	157.81	156.15	157.39	101.99	235,000
2013-04-05	154.61	157.22	154.50	156.62	101.49	211,600
2013-04-04	152.15	155.93	151.54	155.73	100.92	436,300
2013-04-03	152.88	152.88	151.11	151.90	98.435	228,900
2013-04-02	152.21	152.68	151.48	152.38	98.746	190,200
2013-04-01	150.50	151.75	149.67	151.50	98.175	298,800
2013-03-28	150.74	151.12	149.24	150.58	97.579	352,800
2013-03-27	150.02	150.97	149.80	150.85	97.754	225,500
2013-03-26	149.00	150.82	148.50	150.29	97.391	223,600
2013-03-25	150.21	150.25	148.93	149.49	96.089	338,700
2013-03-22	150.79	151.19	149.44	149.97	96.397	244,400
2013-03-21	150.97	152.09	150.00	150.29	96.603	176,400

← NewerPage 57 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.