Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	128.02	128.42	126.72	128.27	78.178	215,400
2011-04-19	126.00	126.92	125.64	126.84	77.306	193,400
2011-04-18	124.89	126.13	124.59	125.63	76.569	295,200
2011-04-15	124.32	126.62	123.65	126.60	77.160	737,800
2011-04-14	123.24	124.30	122.67	123.88	75.502	834,500
2011-04-13	124.20	124.68	123.30	123.49	75.264	212,500
2011-04-12	124.36	125.35	123.78	123.81	75.459	248,700
2011-04-11	125.26	126.29	124.19	124.96	76.160	226,300
2011-04-08	125.83	125.86	124.55	125.06	76.221	259,100
2011-04-07	126.07	126.24	124.68	125.16	76.282	199,400
2011-04-06	125.96	126.35	125.33	125.80	76.672	186,200
2011-04-05	125.06	126.36	124.54	125.80	76.672	298,200
2011-04-04	125.22	125.57	124.56	125.07	76.227	148,400
2011-04-01	124.32	125.73	124.12	124.95	76.154	295,600
2011-03-31	121.92	124.41	121.92	124.00	75.575	246,500
2011-03-30	121.21	122.46	120.59	122.02	74.368	202,500
2011-03-29	120.75	121.15	118.85	120.77	73.607	242,500
2011-03-28	122.33	122.39	121.28	121.55	73.448	120,600
2011-03-25	120.42	122.65	120.09	122.05	73.750	165,500
2011-03-24	120.34	120.76	118.62	120.27	72.675	153,000
2011-03-23	121.31	121.54	118.78	119.71	72.336	253,900
2011-03-22	121.86	122.07	120.81	121.12	73.188	201,200
2011-03-21	122.73	123.15	121.44	121.51	73.424	207,900
2011-03-18	121.24	122.76	120.69	121.04	73.140	453,500
2011-03-17	120.59	120.85	119.21	120.44	72.777	321,900
2011-03-16	119.52	119.75	118.29	119.10	71.968	388,500
2011-03-15	114.86	120.67	114.83	119.80	72.391	461,300
2011-03-14	118.48	119.43	118.03	118.89	71.841	257,200
2011-03-11	116.83	119.59	116.60	119.30	72.089	236,300
2011-03-10	117.91	118.38	117.16	117.33	70.898	192,000
2011-03-09	118.28	119.37	117.70	118.80	71.786	190,800
2011-03-08	117.26	119.71	116.66	118.86	71.823	323,600
2011-03-07	118.61	118.95	116.62	116.75	70.548	382,600
2011-03-04	119.29	119.37	117.27	118.02	71.315	443,800
2011-03-03	119.62	120.34	118.49	118.87	71.829	545,600
2011-03-02	120.49	121.15	118.19	118.30	71.484	407,500
2011-03-01	123.71	123.78	120.35	120.38	72.741	365,300
2011-02-28	122.07	124.07	120.90	123.78	74.796	480,800
2011-02-25	117.84	121.31	117.84	121.10	73.176	599,900
2011-02-24	117.31	117.94	116.64	117.51	71.007	392,500
2011-02-23	117.58	118.33	116.67	117.50	71.001	349,700
2011-02-22	117.25	118.77	116.77	117.72	71.134	569,000
2011-02-18	116.04	117.42	116.04	117.14	70.783	236,800
2011-02-17	116.19	116.75	114.98	115.72	69.925	215,400
2011-02-16	117.08	117.75	115.27	116.14	70.179	225,900
2011-02-15	115.09	117.21	114.90	116.42	70.348	353,600
2011-02-14	116.00	116.64	114.98	116.54	70.421	158,300
2011-02-11	115.47	116.03	114.29	115.90	70.034	269,000
2011-02-10	115.06	116.04	114.63	115.66	69.889	244,000
2011-02-09	113.97	115.55	113.77	115.32	69.684	222,200
2011-02-08	113.64	114.16	113.59	114.13	68.965	264,800
2011-02-07	112.78	114.00	112.61	113.87	68.807	337,400
2011-02-04	115.58	115.58	109.98	112.52	67.992	698,200
2011-02-03	115.26	117.12	115.26	117.00	70.699	200,700
2011-02-02	115.60	116.77	115.43	115.52	69.804	191,500
2011-02-01	116.85	116.85	114.57	115.99	70.088	236,100
2011-01-31	115.18	116.61	114.98	116.00	70.095	289,100
2011-01-28	116.28	116.86	114.46	114.66	69.285	210,500
2011-01-27	115.81	116.92	114.80	116.47	70.379	278,000
2011-01-26	115.88	116.08	114.44	115.49	69.786	189,300

← NewerPage 66 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.