Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	151.00	152.27	151.00	151.07	95.671	286,700
2012-09-21	152.42	152.58	150.96	151.53	95.963	489,200
2012-09-20	153.64	154.02	150.69	151.65	96.038	217,000
2012-09-19	154.31	154.93	153.89	154.07	97.571	201,600
2012-09-18	154.95	156.38	153.87	154.35	97.748	332,200
2012-09-17	155.37	155.92	154.68	154.74	97.995	168,300
2012-09-14	155.35	156.60	155.11	155.44	98.439	162,100
2012-09-13	153.38	155.13	152.60	155.13	98.242	331,000
2012-09-12	153.85	153.91	152.54	152.83	96.786	162,300
2012-09-11	153.40	154.07	152.74	153.62	97.286	162,700
2012-09-10	154.44	154.49	152.58	153.40	97.147	160,300
2012-09-07	154.40	155.69	154.12	154.70	97.970	152,900
2012-09-06	153.93	154.89	153.49	154.04	97.552	181,300
2012-09-05	153.88	154.80	152.69	153.49	97.204	196,700
2012-09-04	151.71	153.74	151.30	153.25	97.052	309,500
2012-08-31	152.26	152.26	150.25	151.98	96.247	227,700
2012-08-30	152.03	152.31	150.97	151.47	95.925	123,300
2012-08-29	153.41	153.84	152.25	152.40	96.513	126,900
2012-08-28	152.52	153.64	151.80	153.00	96.893	167,100
2012-08-27	152.82	153.23	151.60	152.76	96.741	103,000
2012-08-24	151.92	153.12	151.51	152.67	96.684	144,100
2012-08-23	151.34	153.38	150.58	152.05	96.292	244,700
2012-08-22	150.52	151.71	149.34	151.65	96.038	148,800
2012-08-21	149.96	150.83	149.69	150.55	95.342	178,500
2012-08-20	151.00	151.19	149.63	149.86	94.905	306,400
2012-08-17	150.90	151.39	150.39	150.90	95.564	422,000
2012-08-16	151.20	151.38	149.57	150.59	95.367	380,000
2012-08-15	150.71	151.23	150.23	151.05	95.659	178,400
2012-08-14	152.31	152.31	150.20	150.50	95.310	146,800
2012-08-13	151.21	151.98	150.49	151.48	95.931	105,400
2012-08-10	151.53	152.16	150.55	151.69	96.064	207,400
2012-08-09	150.45	152.12	149.62	151.28	95.804	285,500
2012-08-08	153.70	153.70	150.09	150.81	95.507	170,000
2012-08-07	155.73	156.27	153.18	153.50	97.210	209,800
2012-08-06	156.36	156.59	155.07	155.61	98.546	201,000
2012-08-03	157.41	157.93	155.52	155.94	98.755	153,400
2012-08-02	157.36	157.36	154.61	156.27	98.964	300,600
2012-08-01	157.17	159.28	156.01	156.40	99.047	190,800
2012-07-31	157.62	157.99	156.59	157.36	99.655	253,800
2012-07-30	156.90	158.35	156.90	157.68	99.857	111,000
2012-07-27	156.98	158.33	156.66	157.26	99.591	185,900
2012-07-26	159.19	159.69	155.20	156.47	99.091	302,000
2012-07-25	157.28	158.30	156.11	157.95	100.03	251,400
2012-07-24	156.23	157.67	155.65	156.53	99.129	300,400
2012-07-23	155.06	156.89	154.67	156.63	99.192	346,100
2012-07-20	156.63	157.99	156.15	156.82	99.313	203,900
2012-07-19	159.28	159.36	156.51	157.42	99.693	202,100
2012-07-18	159.60	160.30	158.66	158.93	100.65	118,400
2012-07-17	160.29	160.45	158.76	160.33	101.54	374,200
2012-07-16	159.17	160.64	159.07	159.62	101.09	146,900
2012-07-13	157.83	160.25	157.58	159.67	101.12	127,200
2012-07-12	155.02	158.16	154.03	157.34	99.642	223,000
2012-07-11	155.83	155.83	154.62	155.56	98.515	217,900
2012-07-10	157.49	158.20	155.38	156.02	98.806	197,200
2012-07-09	156.50	157.50	155.55	157.50	99.743	259,400
2012-07-06	154.43	156.91	154.43	156.87	99.344	254,700
2012-07-05	155.54	156.22	155.12	155.84	98.692	239,100
2012-07-03	155.87	157.02	155.14	155.85	98.698	257,800
2012-07-02	154.42	155.67	153.73	155.41	98.420	335,200
2012-06-29	153.85	154.21	152.78	153.92	97.476	270,700

← NewerPage 60 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.