Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	141.05	141.18	138.62	139.98	87.356	213,200
2012-01-05	137.77	140.87	137.06	140.57	87.724	188,800
2012-01-04	140.15	140.15	137.95	138.00	86.120	153,700
2012-01-03	142.86	145.55	138.74	140.31	87.562	350,400
2011-12-30	141.00	142.73	140.41	140.51	87.687	181,700
2011-12-29	140.20	142.46	140.20	140.58	87.731	221,100
2011-12-28	143.48	143.48	141.10	141.11	87.412	141,700
2011-12-27	141.79	144.97	141.48	143.42	88.843	199,900
2011-12-23	142.86	143.35	141.22	142.15	88.056	183,600
2011-12-22	140.09	142.85	140.09	141.78	87.827	171,000
2011-12-21	138.76	140.82	138.70	139.88	86.650	237,300
2011-12-20	137.98	139.60	137.11	139.30	86.291	153,900
2011-12-19	137.62	138.43	135.87	135.96	84.222	200,800
2011-12-16	136.60	139.24	136.26	137.54	85.201	692,500
2011-12-15	134.47	136.58	133.47	135.92	84.197	268,800
2011-12-14	131.18	134.22	131.18	132.94	82.351	301,100
2011-12-13	133.35	134.40	131.53	131.90	81.707	296,600
2011-12-12	133.53	133.75	131.32	132.19	81.887	259,100
2011-12-09	132.41	135.62	132.39	134.72	83.454	314,500
2011-12-08	133.58	134.37	131.95	132.20	81.893	204,700
2011-12-07	131.54	134.96	130.19	134.79	83.497	306,000
2011-12-06	132.89	132.96	130.89	132.03	81.788	147,100
2011-12-05	134.85	135.59	131.70	132.89	82.320	291,900
2011-12-02	134.63	135.96	133.21	133.47	82.680	240,300
2011-12-01	133.07	134.30	131.16	133.94	82.971	541,100
2011-11-30	129.40	132.87	128.19	132.85	82.296	1,100,900
2011-11-29	125.73	126.14	124.43	125.97	78.034	233,900
2011-11-28	127.70	127.70	123.90	124.91	77.377	255,300
2011-11-25	122.36	125.20	121.48	123.00	76.194	75,600
2011-11-23	124.90	124.93	122.15	122.34	75.785	232,700
2011-11-22	127.29	127.65	125.89	125.97	78.034	224,000
2011-11-21	128.95	128.95	126.33	127.16	78.771	446,000
2011-11-18	131.74	132.09	129.88	130.78	81.013	220,200
2011-11-17	134.37	134.41	130.32	130.65	80.933	217,700
2011-11-16	136.31	137.06	134.58	134.67	83.423	264,400
2011-11-15	134.18	137.52	133.89	136.70	84.680	155,400
2011-11-14	136.50	137.05	133.81	134.61	83.386	208,700
2011-11-11	135.32	137.92	134.55	137.17	84.972	159,900
2011-11-10	134.82	135.32	133.56	134.26	83.169	339,800
2011-11-09	135.59	137.10	132.67	132.95	82.357	271,800
2011-11-08	138.83	140.43	135.18	138.53	85.814	365,800
2011-11-07	137.58	139.43	135.57	137.93	85.442	330,400
2011-11-04	135.15	138.08	133.16	137.97	85.467	578,100
2011-11-03	124.80	138.41	124.80	136.16	84.346	824,000
2011-11-02	139.58	140.26	136.03	138.43	85.752	549,200
2011-11-01	139.36	143.36	137.17	137.33	85.071	493,800
2011-10-31	140.43	144.43	139.74	142.76	88.434	442,700
2011-10-28	146.81	148.44	141.77	142.68	88.385	449,000
2011-10-27	144.37	147.95	143.51	146.45	90.720	682,400
2011-10-26	142.03	142.08	137.62	140.90	87.282	354,300
2011-10-25	140.13	140.56	137.89	139.41	86.359	419,300
2011-10-24	136.70	140.39	135.45	140.15	86.818	560,300
2011-10-21	133.96	136.08	133.08	135.56	83.974	199,000
2011-10-20	134.79	134.79	129.81	132.56	82.116	354,700
2011-10-19	131.75	135.03	131.12	133.35	82.605	595,000
2011-10-18	128.09	133.05	127.75	132.50	82.079	542,200
2011-10-17	127.34	128.96	126.81	127.92	79.242	601,900
2011-10-14	126.82	128.78	125.89	128.39	79.533	257,900
2011-10-13	126.16	127.07	124.22	125.30	77.619	525,100
2011-10-12	124.32	129.19	124.04	127.36	78.895	355,600

← NewerPage 63 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.