Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	152.42	152.42	150.68	151.54	97.406	184,600
2013-03-19	151.83	152.94	151.23	152.05	97.734	300,500
2013-03-18	151.77	152.38	150.50	151.81	97.580	346,700
2013-03-15	151.22	152.67	150.75	152.59	98.081	506,600
2013-03-14	149.69	151.67	149.65	151.12	97.136	174,700
2013-03-13	149.88	150.78	148.87	149.98	96.404	196,200
2013-03-12	149.72	150.43	148.72	149.64	96.185	153,000
2013-03-11	150.04	150.18	148.97	149.89	96.346	146,300
2013-03-08	150.20	150.60	147.87	150.05	96.449	223,300
2013-03-07	150.80	151.36	149.11	149.62	96.172	232,900
2013-03-06	151.08	151.08	149.13	150.79	96.924	164,400
2013-03-05	148.82	150.80	147.97	150.80	96.931	295,600
2013-03-04	148.89	149.37	147.14	148.52	95.465	293,100
2013-03-01	148.50	149.49	147.06	149.24	95.928	459,500
2013-02-28	149.72	150.18	148.99	148.99	95.767	381,500
2013-02-27	149.73	150.59	149.12	149.74	96.249	152,600
2013-02-26	150.14	150.61	148.82	149.85	96.320	275,600
2013-02-25	151.47	151.90	149.44	149.44	96.057	216,100
2013-02-22	151.46	152.12	150.82	151.48	97.368	235,200
2013-02-21	152.53	153.11	150.94	151.26	97.226	275,300
2013-02-20	153.61	154.32	152.40	152.41	97.966	195,000
2013-02-19	152.28	153.66	151.63	153.65	98.763	314,200
2013-02-15	152.50	152.56	151.55	151.69	97.503	260,100
2013-02-14	152.60	153.53	152.06	152.49	98.017	120,100
2013-02-13	153.29	153.29	152.21	152.85	98.248	201,500
2013-02-12	152.07	152.88	151.62	152.65	98.120	376,000
2013-02-11	151.83	152.54	151.71	151.86	97.612	285,700
2013-02-08	151.07	152.28	150.69	151.86	97.612	238,400
2013-02-07	151.27	151.84	150.06	150.49	96.731	455,900
2013-02-06	152.60	153.66	151.13	151.21	97.194	369,700
2013-02-05	153.90	154.53	151.06	152.56	98.062	489,900
2013-02-04	153.99	154.70	152.94	153.59	98.724	289,400
2013-02-01	154.06	155.20	153.31	154.28	99.168	419,300
2013-01-31	153.71	154.46	151.92	153.78	98.846	521,000
2013-01-30	154.55	155.18	153.05	153.40	98.602	199,000
2013-01-29	154.29	155.29	154.21	155.05	99.663	134,100
2013-01-28	154.58	155.15	153.69	154.53	99.328	139,500
2013-01-25	154.73	155.36	153.62	154.27	99.161	229,000
2013-01-24	154.78	156.36	153.26	154.43	99.264	206,500
2013-01-23	153.67	155.08	153.47	154.42	99.258	268,100
2013-01-22	152.47	154.42	152.47	153.82	98.872	288,800
2013-01-18	153.00	153.17	151.98	152.80	98.216	195,800
2013-01-17	153.00	153.78	152.57	152.66	98.126	226,400
2013-01-16	153.13	153.43	152.48	152.82	98.229	82,000
2013-01-15	152.29	153.24	151.73	153.14	98.435	182,800
2013-01-14	151.14	152.20	151.14	151.85	97.606	128,100
2013-01-11	151.79	152.26	150.49	151.11	97.130	254,900
2013-01-10	152.36	152.75	150.49	151.26	97.226	334,700
2013-01-09	149.82	150.60	149.18	150.24	96.571	303,600
2013-01-08	149.00	150.00	149.00	149.68	96.211	169,900
2013-01-07	148.50	149.66	148.30	149.17	95.883	143,500
2013-01-04	148.94	149.22	148.21	148.92	95.722	150,200
2013-01-03	148.47	149.43	147.99	148.76	95.619	266,200
2013-01-02	148.58	148.93	147.28	148.25	95.292	247,700
2012-12-31	145.67	146.91	145.36	146.65	94.263	147,900
2012-12-28	146.33	147.52	145.55	146.07	93.890	187,400
2012-12-27	147.28	148.37	146.43	147.79	94.289	191,500
2012-12-26	147.58	147.58	146.16	146.81	93.664	182,400
2012-12-24	146.18	148.05	145.53	147.40	94.040	118,100
2012-12-21	145.23	149.99	145.23	146.23	93.294	476,100

← NewerPage 58 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.