Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	144.34	146.66	143.61	146.66	93.568	448,500
2012-12-19	144.20	145.19	143.70	143.90	91.807	172,200
2012-12-18	143.68	145.05	143.39	144.51	92.196	203,100
2012-12-17	143.73	144.44	143.10	143.64	91.641	218,200
2012-12-14	143.96	144.33	143.00	143.26	91.399	153,800
2012-12-13	143.88	144.16	143.05	143.38	91.475	358,500
2012-12-12	142.87	143.97	142.24	143.83	91.762	347,000
2012-12-11	142.98	143.38	142.15	143.03	91.252	210,800
2012-12-10	142.92	143.37	142.11	142.38	90.837	218,300
2012-12-07	142.18	143.05	142.18	142.62	90.991	339,700
2012-12-06	141.17	142.59	140.40	142.53	90.933	612,800
2012-12-05	142.14	142.47	140.11	140.72	89.778	330,400
2012-12-04	141.29	142.78	141.17	142.37	90.831	393,500
2012-12-03	141.16	142.17	140.63	141.52	90.289	418,500
2012-11-30	141.17	141.93	139.99	140.49	89.632	356,600
2012-11-29	141.28	141.67	139.24	140.52	89.651	681,000
2012-11-28	139.19	139.90	137.32	139.38	88.923	441,700
2012-11-27	138.71	141.73	137.50	140.05	89.351	767,200
2012-11-26	139.45	141.73	138.99	140.09	89.376	190,500
2012-11-23	139.37	140.39	139.03	140.24	89.472	84,600
2012-11-21	140.45	140.45	138.27	139.15	88.777	383,300
2012-11-20	139.63	140.42	138.28	140.02	89.332	303,200
2012-11-19	139.83	140.04	138.71	139.62	89.077	261,400
2012-11-16	138.01	139.19	136.38	138.48	88.349	324,900
2012-11-15	138.60	139.52	137.03	138.08	88.094	284,000
2012-11-14	141.52	141.69	138.51	138.91	88.624	284,000
2012-11-13	141.09	142.37	141.07	141.54	90.301	173,800
2012-11-12	143.21	143.32	140.47	141.59	90.333	427,400
2012-11-09	142.83	143.61	141.42	142.76	91.080	153,900
2012-11-08	145.17	145.65	143.14	143.25	91.392	165,100
2012-11-07	146.15	146.18	144.57	145.06	92.547	383,300
2012-11-06	147.85	148.21	145.59	146.37	93.383	508,600
2012-11-05	148.57	148.57	146.50	146.67	93.574	304,100
2012-11-02	148.28	150.71	147.92	148.34	94.640	502,600
2012-11-01	147.85	150.04	144.27	147.81	94.302	802,800
2012-10-31	144.62	150.00	144.01	150.00	95.699	351,000
2012-10-26	145.73	145.92	143.62	145.01	92.515	592,700
2012-10-25	146.10	147.00	143.76	145.00	92.509	445,900
2012-10-24	146.57	147.07	144.88	145.91	93.089	173,400
2012-10-23	146.03	146.41	144.91	145.83	93.038	284,700
2012-10-22	146.87	148.85	145.82	147.02	93.798	170,300
2012-10-19	148.28	150.19	147.99	148.14	94.512	337,200
2012-10-18	146.22	149.41	146.21	148.88	94.984	300,200
2012-10-17	148.89	148.89	145.88	146.02	93.160	325,900
2012-10-16	145.30	146.78	145.30	146.70	93.594	138,100
2012-10-15	145.58	145.93	144.17	145.60	92.892	273,100
2012-10-12	146.15	147.35	145.16	145.50	92.828	220,100
2012-10-11	146.66	147.99	146.04	146.07	93.192	229,500
2012-10-10	145.76	147.00	145.76	146.53	93.485	184,000
2012-10-09	147.07	147.91	145.68	145.74	92.981	230,400
2012-10-08	147.50	147.82	146.52	146.57	93.511	185,900
2012-10-05	148.04	148.76	147.65	147.84	94.321	154,900
2012-10-04	147.89	148.63	146.14	147.68	94.219	313,800
2012-10-03	148.33	149.07	147.43	147.48	94.091	243,300
2012-10-02	146.20	148.76	145.90	148.34	94.640	200,200
2012-10-01	148.21	148.79	144.44	146.22	93.287	383,000
2012-09-28	148.32	149.20	147.65	148.24	94.576	168,500
2012-09-27	149.17	150.45	148.03	148.89	94.991	185,700
2012-09-26	148.57	149.47	147.38	148.52	94.755	295,400
2012-09-25	151.56	152.24	149.25	149.25	94.519	292,500

← NewerPage 59 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.