Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	151.22	152.21	151.13	151.69	95.365	293,700
2012-04-02	151.35	152.00	150.61	151.12	95.006	466,200
2012-03-30	151.08	151.54	150.24	151.51	95.251	847,200
2012-03-29	147.16	150.34	147.16	149.91	94.246	280,300
2012-03-28	149.15	149.15	147.15	148.58	93.409	262,600
2012-03-27	149.97	150.42	149.08	149.70	93.422	225,300
2012-03-26	147.97	149.72	147.97	149.65	93.391	290,300
2012-03-23	146.21	148.14	145.64	146.93	91.693	186,200
2012-03-22	146.56	146.56	144.34	145.77	90.969	301,800
2012-03-21	148.91	148.91	146.99	147.15	91.831	168,500
2012-03-20	146.93	149.63	146.82	148.43	92.629	353,900
2012-03-19	147.34	148.33	146.59	148.00	92.361	396,900
2012-03-16	146.96	147.58	146.44	147.29	91.918	432,300
2012-03-15	147.30	147.60	145.95	146.84	91.637	355,200
2012-03-14	147.50	148.84	145.49	147.20	91.862	473,200
2012-03-13	146.85	148.81	146.85	148.74	92.823	323,700
2012-03-12	146.22	147.28	145.46	145.93	91.069	291,300
2012-03-09	143.21	146.92	142.92	146.51	91.431	477,600
2012-03-08	143.02	144.19	142.82	143.37	89.472	356,300
2012-03-07	142.10	143.61	140.60	143.12	89.316	350,900
2012-03-06	141.78	143.70	141.56	141.74	88.454	402,600
2012-03-05	140.50	143.78	140.18	143.00	89.241	239,500
2012-03-02	140.56	141.20	139.42	140.29	87.550	166,400
2012-03-01	140.30	141.41	139.82	140.83	87.887	220,000
2012-02-29	139.69	140.70	138.88	139.99	87.362	535,000
2012-02-28	140.97	141.44	138.17	138.61	86.501	160,500
2012-02-27	141.02	141.30	139.02	140.77	87.849	228,000
2012-02-24	140.18	142.09	139.32	141.20	88.117	191,100
2012-02-23	138.38	140.00	138.14	139.83	87.262	209,300
2012-02-22	139.36	140.42	137.91	138.20	86.245	210,800
2012-02-21	142.73	142.82	138.86	139.82	87.256	326,200
2012-02-17	142.57	144.04	141.65	143.68	89.665	391,400
2012-02-16	142.48	143.26	141.60	142.33	88.823	303,100
2012-02-15	142.62	142.92	141.27	141.58	88.355	284,600
2012-02-14	142.23	142.87	141.23	142.03	88.635	296,600
2012-02-13	143.88	144.47	142.30	142.76	89.091	258,400
2012-02-10	142.96	144.45	142.27	142.46	88.904	271,700
2012-02-09	145.32	146.60	143.33	143.74	89.703	234,200
2012-02-08	146.10	146.92	145.20	145.27	90.657	241,000
2012-02-07	145.97	147.37	145.56	146.26	91.275	305,700
2012-02-06	148.23	148.77	146.16	146.50	91.425	209,000
2012-02-03	147.81	149.12	146.15	149.11	93.054	299,000
2012-02-02	146.17	147.65	144.63	147.11	91.806	374,600
2012-02-01	144.44	147.29	144.09	147.29	91.918	370,900
2012-01-31	143.72	144.84	143.23	144.00	89.865	409,700
2012-01-30	143.25	143.60	141.72	143.57	89.596	346,200
2012-01-27	144.91	145.53	142.69	144.26	90.027	355,800
2012-01-26	144.81	146.31	144.28	145.60	90.863	291,000
2012-01-25	141.53	144.44	141.39	144.20	89.990	198,200
2012-01-24	139.42	141.94	139.18	141.84	88.517	238,000
2012-01-23	138.27	140.26	138.20	140.07	87.412	257,400
2012-01-20	139.34	139.34	137.27	138.10	86.183	352,900
2012-01-19	141.40	141.81	138.79	138.98	86.732	392,400
2012-01-18	141.70	143.40	140.34	140.84	87.893	239,500
2012-01-17	144.24	144.86	140.55	141.49	88.298	239,800
2012-01-13	136.43	141.78	136.43	141.13	88.074	439,100
2012-01-12	139.04	139.04	136.60	136.94	85.459	288,900
2012-01-11	139.22	140.27	137.78	138.62	86.507	428,100
2012-01-10	141.14	141.70	139.55	139.95	87.337	327,000
2012-01-09	140.12	140.43	138.90	139.47	87.038	146,800

← NewerPage 62 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.