Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	127.34	128.33	123.38	123.85	76.720	475,000
2011-10-10	123.34	128.72	123.34	128.67	79.706	569,100
2011-10-07	124.07	125.95	121.13	121.31	75.147	734,500
2011-10-06	119.63	123.87	118.58	123.82	76.702	387,900
2011-10-05	121.19	121.19	114.06	120.13	74.416	601,500
2011-10-04	112.54	121.31	111.25	121.10	75.017	550,300
2011-10-03	119.27	121.16	114.60	114.60	70.990	440,700
2011-09-30	121.56	123.15	120.00	120.04	74.360	400,300
2011-09-29	122.00	123.21	120.20	123.21	76.324	360,200
2011-09-28	123.25	124.61	120.00	120.23	74.478	503,400
2011-09-27	126.09	126.62	122.66	124.10	76.231	507,800
2011-09-26	124.81	124.82	122.32	124.29	76.348	345,300
2011-09-23	122.77	124.32	121.76	123.97	76.151	484,800
2011-09-22	124.10	126.27	122.16	123.18	75.666	700,800
2011-09-21	136.34	136.65	127.40	127.42	78.270	510,200
2011-09-20	138.91	139.22	136.28	136.28	83.713	380,000
2011-09-19	139.86	140.67	138.28	138.31	84.960	312,600
2011-09-16	141.56	142.65	139.61	142.42	87.484	494,900
2011-09-15	142.38	142.38	140.65	141.78	87.091	356,500
2011-09-14	141.92	142.26	138.83	141.11	86.680	418,100
2011-09-13	141.75	142.22	139.66	141.20	86.735	410,000
2011-09-12	139.04	140.90	138.69	140.90	86.551	289,100
2011-09-09	141.18	143.99	139.62	140.49	86.299	234,800
2011-09-08	143.52	145.40	142.31	144.16	88.553	322,900
2011-09-07	141.51	144.22	138.42	144.09	88.510	217,200
2011-09-06	135.43	140.28	135.11	139.23	85.525	230,400
2011-09-02	138.84	142.76	138.54	139.62	85.764	292,700
2011-09-01	143.69	144.04	140.69	141.02	86.624	277,600
2011-08-31	142.98	144.18	141.14	143.55	88.179	360,700
2011-08-30	141.08	143.21	139.73	142.09	87.282	329,100
2011-08-29	140.00	141.78	139.73	141.70	87.042	222,200
2011-08-26	134.89	138.91	132.21	138.50	85.076	243,700
2011-08-25	139.41	140.95	134.80	135.72	83.369	182,500
2011-08-24	136.05	138.98	135.81	138.92	85.334	399,500
2011-08-23	132.37	136.44	130.70	136.38	83.774	376,700
2011-08-22	133.85	135.21	130.69	131.83	80.979	440,000
2011-08-19	132.29	135.89	132.08	132.18	81.194	385,400
2011-08-18	136.13	137.05	132.91	134.30	82.497	350,700
2011-08-17	140.21	141.45	137.98	139.83	85.893	197,100
2011-08-16	138.96	140.75	138.14	139.50	85.691	343,300
2011-08-15	137.70	140.67	137.70	140.36	86.219	268,600
2011-08-12	139.34	140.76	136.10	136.66	83.946	220,400
2011-08-11	131.78	140.44	130.81	138.24	84.917	434,300
2011-08-10	129.83	137.22	129.24	130.80	80.347	655,900
2011-08-09	121.93	131.99	121.05	131.65	80.869	882,000
2011-08-08	119.15	126.00	119.15	120.75	74.173	749,100
2011-08-05	131.13	131.13	124.75	127.32	78.209	612,500
2011-08-04	133.10	135.54	129.87	129.89	79.788	396,300
2011-08-03	138.88	138.88	134.12	136.74	83.995	411,200
2011-08-02	140.85	141.70	138.25	139.01	85.390	396,500
2011-08-01	141.35	142.25	139.55	141.42	86.870	391,400
2011-07-29	137.34	140.82	135.65	140.36	86.219	280,900
2011-07-28	138.29	140.07	137.37	138.36	84.990	213,900
2011-07-27	142.05	142.48	138.93	139.07	85.427	283,700
2011-07-26	143.00	144.06	141.86	142.89	87.773	151,000
2011-07-25	142.32	144.24	141.47	142.88	87.767	152,900
2011-07-22	143.14	143.82	142.53	143.49	88.142	190,500
2011-07-21	143.25	144.25	142.34	142.78	87.706	278,100
2011-07-20	141.47	142.97	141.09	142.50	87.534	309,200
2011-07-19	140.47	141.67	140.06	141.20	86.735	289,200

← NewerPage 64 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.