Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	147.57	150.71	147.13	150.71	95.443	274,900
2012-06-27	150.02	150.76	148.90	149.08	94.411	232,400
2012-06-26	150.10	151.30	149.87	151.12	95.006	383,200
2012-06-25	147.77	150.31	147.20	150.21	94.434	324,900
2012-06-22	150.73	150.73	148.14	149.22	93.812	552,700
2012-06-21	152.60	152.60	149.44	149.91	94.246	316,800
2012-06-20	152.63	153.05	150.83	151.84	95.459	218,200
2012-06-19	152.39	153.56	151.47	152.46	95.849	300,400
2012-06-18	152.14	153.89	151.10	152.40	95.811	278,800
2012-06-15	152.29	152.81	151.01	152.40	95.811	380,000
2012-06-14	149.87	152.19	149.71	151.83	95.453	288,900
2012-06-13	149.67	151.06	148.44	149.58	94.038	223,800
2012-06-12	150.15	150.32	148.49	149.97	94.283	166,900
2012-06-11	154.58	154.81	149.11	149.34	93.887	181,000
2012-06-08	151.59	153.10	151.36	153.09	96.245	116,800
2012-06-07	155.40	155.40	151.29	151.43	95.201	202,200
2012-06-06	152.21	153.63	150.60	153.48	96.490	297,900
2012-06-05	146.49	151.10	146.05	150.60	94.679	292,300
2012-06-04	148.33	148.74	146.10	146.97	92.397	268,900
2012-06-01	147.95	149.97	147.75	147.96	93.020	409,300
2012-05-31	149.87	151.68	148.03	150.46	94.591	355,100
2012-05-30	151.47	151.56	148.75	149.05	93.705	279,100
2012-05-29	151.62	153.22	151.62	152.70	96.000	315,200
2012-05-25	152.30	152.82	150.68	151.30	95.119	182,400
2012-05-24	152.15	152.97	150.74	152.04	95.585	233,200
2012-05-23	151.00	152.11	149.91	152.00	95.559	220,000
2012-05-22	151.50	152.37	150.89	151.73	95.390	290,000
2012-05-21	150.35	151.58	149.18	151.25	95.088	348,200
2012-05-18	150.68	152.10	149.13	149.81	94.183	258,700
2012-05-17	154.08	154.38	150.02	150.07	94.346	288,100
2012-05-16	161.53	161.53	153.29	153.85	96.723	209,300
2012-05-15	156.50	156.94	154.76	155.34	97.659	223,000
2012-05-14	156.84	158.19	156.00	156.10	98.137	198,000
2012-05-11	157.10	158.13	156.23	157.87	99.250	160,000
2012-05-10	158.86	159.20	156.60	157.54	99.042	378,300
2012-05-09	157.19	158.69	156.74	158.05	99.363	258,000
2012-05-08	157.61	158.61	156.95	158.07	99.376	281,500
2012-05-07	155.49	158.65	155.49	158.16	99.432	262,000
2012-05-04	155.24	156.47	154.76	156.07	98.118	257,000
2012-05-03	158.10	159.19	155.93	156.29	98.257	317,700
2012-05-02	157.57	158.74	156.80	157.97	99.313	314,600
2012-05-01	157.99	160.26	157.43	158.74	99.797	500,600
2012-04-30	158.34	158.53	156.97	157.97	99.313	246,000
2012-04-27	159.56	159.56	157.62	158.74	99.797	314,300
2012-04-26	158.10	159.18	156.86	158.52	99.658	232,700
2012-04-25	159.17	159.96	157.80	158.08	99.382	289,600
2012-04-24	156.73	158.31	155.85	158.06	99.369	252,300
2012-04-23	154.56	156.47	154.42	156.29	98.257	200,100
2012-04-20	154.49	157.41	154.49	156.89	98.634	347,200
2012-04-19	153.55	154.59	153.16	154.28	96.993	297,200
2012-04-18	153.56	154.39	153.15	153.89	96.748	176,000
2012-04-17	154.25	154.53	152.81	154.09	96.873	256,600
2012-04-16	151.85	154.62	151.31	153.77	96.672	380,400
2012-04-13	150.81	151.94	149.98	150.88	94.855	192,600
2012-04-12	148.67	150.90	148.29	150.78	94.792	290,000
2012-04-11	148.29	148.98	147.49	148.96	93.648	181,400
2012-04-10	150.27	151.27	146.83	147.09	92.473	327,100
2012-04-09	149.11	150.63	148.20	149.62	94.063	169,800
2012-04-05	150.06	151.44	149.76	150.66	94.717	158,600
2012-04-04	150.53	151.52	150.38	150.72	94.755	264,300

← NewerPage 61 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.