Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	139.83	140.00	138.05	139.44	85.654	236,000
2011-07-15	139.30	140.26	138.43	139.98	85.986	279,300
2011-07-14	140.39	140.67	138.18	138.83	85.279	250,100
2011-07-13	142.90	143.02	139.89	139.97	85.979	285,300
2011-07-12	141.87	144.77	141.57	142.26	87.386	219,300
2011-07-11	142.27	142.51	140.79	141.94	87.190	230,100
2011-07-08	141.04	143.07	140.90	143.00	87.841	180,700
2011-07-07	142.82	143.14	141.98	142.81	87.724	189,200
2011-07-06	138.67	141.81	138.07	141.54	86.944	228,900
2011-07-05	137.77	139.09	136.79	138.93	85.341	201,300
2011-07-01	135.52	137.89	135.16	137.59	84.517	217,800
2011-06-30	134.20	135.51	133.84	135.29	83.105	364,700
2011-06-29	134.28	134.73	133.50	134.23	82.454	214,400
2011-06-28	132.77	133.73	131.71	133.73	82.146	230,600
2011-06-27	134.10	134.60	132.99	133.29	81.237	169,000
2011-06-24	133.14	134.40	133.03	133.96	81.646	365,000
2011-06-23	133.93	134.01	131.89	133.15	81.152	393,600
2011-06-22	136.45	137.59	135.58	135.80	82.767	331,300
2011-06-21	136.66	137.80	136.32	137.71	83.931	300,000
2011-06-20	134.28	137.30	133.92	136.29	83.066	410,400
2011-06-17	134.63	134.79	132.92	134.60	82.036	390,400
2011-06-16	132.57	133.77	131.23	133.12	81.134	351,700
2011-06-15	133.86	134.73	131.48	132.28	80.622	314,100
2011-06-14	134.87	135.75	134.24	135.05	82.310	289,000
2011-06-13	133.61	134.91	132.71	133.34	81.268	168,600
2011-06-10	136.03	136.26	133.30	133.51	81.371	334,500
2011-06-09	137.18	137.21	134.86	136.26	83.047	211,300
2011-06-08	136.99	138.31	136.45	136.53	83.212	258,200
2011-06-07	135.79	137.99	134.75	137.17	83.602	387,100
2011-06-06	135.67	135.82	134.45	134.77	82.139	362,600
2011-06-03	132.22	136.73	132.22	135.62	82.657	324,800
2011-06-02	134.12	135.30	133.53	133.60	81.426	236,900
2011-06-01	137.35	137.53	133.77	134.05	81.700	326,700
2011-05-31	136.15	137.90	135.60	137.61	83.870	397,800
2011-05-27	134.50	135.20	134.17	134.96	82.255	158,100
2011-05-26	133.31	134.66	132.54	134.60	82.036	238,800
2011-05-25	132.57	133.90	131.78	133.39	81.298	289,500
2011-05-24	131.76	132.53	131.37	132.19	80.567	252,700
2011-05-23	131.20	133.06	131.00	131.24	79.988	437,900
2011-05-20	134.33	134.73	132.37	132.72	80.890	349,100
2011-05-19	134.57	135.16	134.18	134.90	82.219	344,000
2011-05-18	134.71	135.37	133.33	134.60	82.036	377,600
2011-05-17	132.95	134.44	132.46	134.44	81.938	211,800
2011-05-16	133.23	134.89	132.64	133.65	81.457	170,900
2011-05-13	134.39	134.39	132.84	133.63	81.444	160,300
2011-05-12	134.47	134.76	133.24	134.09	81.725	173,000
2011-05-11	136.25	136.50	134.72	134.76	82.133	242,000
2011-05-10	134.49	136.84	134.20	136.64	83.279	310,900
2011-05-09	133.17	134.39	132.51	134.02	81.682	290,000
2011-05-06	134.04	134.56	132.23	132.97	81.042	373,800
2011-05-05	133.14	134.96	132.82	133.75	81.518	404,900
2011-05-04	134.10	135.07	133.32	133.41	81.310	246,000
2011-05-03	135.07	136.23	133.44	134.50	81.975	265,000
2011-05-02	136.35	136.79	134.91	135.52	82.596	245,000
2011-04-29	137.09	137.09	134.98	135.48	82.572	440,000
2011-04-28	133.93	137.40	133.93	137.03	83.517	268,800
2011-04-27	132.67	133.92	132.22	133.90	81.609	241,300
2011-04-26	131.13	132.84	130.58	132.68	80.865	213,800
2011-04-25	128.88	131.19	128.88	131.00	79.842	187,900
2011-04-21	128.45	129.14	127.35	129.09	78.677	199,200

← NewerPage 65 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.