Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	112.78	115.48	112.40	115.46	69.768	319,500
2011-01-24	110.98	113.88	110.98	113.36	68.499	280,600
2011-01-21	111.88	111.88	110.14	111.08	67.122	269,300
2011-01-20	112.07	113.26	110.28	110.77	66.934	521,200
2011-01-19	113.38	113.92	111.77	112.33	67.877	393,400
2011-01-18	113.71	115.22	112.96	114.71	69.315	493,900
2011-01-14	113.28	113.84	112.90	113.59	68.638	230,800
2011-01-13	114.01	114.26	112.74	113.24	68.427	293,100
2011-01-12	114.30	114.45	113.31	113.85	68.795	221,800
2011-01-11	113.85	114.10	112.34	113.20	68.403	148,000
2011-01-10	113.61	114.57	112.56	113.36	68.499	321,500
2011-01-07	115.67	116.41	113.40	113.66	68.681	279,300
2011-01-06	116.98	117.37	115.29	115.37	69.714	329,600
2011-01-05	115.13	116.85	115.01	116.10	70.155	395,900
2011-01-04	118.54	118.54	114.96	115.30	69.672	377,400
2011-01-03	115.00	117.34	114.51	117.19	70.814	381,700
2010-12-31	114.11	115.12	114.00	114.22	69.019	116,300
2010-12-30	114.19	114.75	113.65	114.15	68.977	140,600
2010-12-29	115.60	115.68	114.39	114.90	68.806	134,600
2010-12-28	115.23	115.52	114.37	115.21	68.991	166,500
2010-12-27	113.26	115.15	113.26	114.95	68.836	111,000
2010-12-23	114.06	115.15	113.49	113.58	68.015	196,500
2010-12-22	113.01	114.88	112.70	114.04	68.291	272,900
2010-12-21	111.73	113.16	111.40	113.03	67.686	230,400
2010-12-20	110.48	111.71	110.15	111.49	66.764	277,200
2010-12-17	110.66	111.17	109.98	110.17	65.973	595,200
2010-12-16	110.92	111.19	109.83	110.55	66.201	179,000
2010-12-15	111.97	112.65	110.58	110.59	66.225	262,800
2010-12-14	113.05	114.30	111.72	111.99	67.063	233,000
2010-12-13	112.96	113.58	112.39	113.20	67.788	141,300
2010-12-10	110.60	113.67	110.60	112.73	67.506	186,900
2010-12-09	113.18	113.25	110.12	110.46	66.147	400,100
2010-12-08	115.15	115.47	112.13	112.65	67.458	160,700
2010-12-07	115.50	116.23	114.62	115.06	68.901	319,400
2010-12-06	113.66	114.94	113.32	114.37	68.488	328,100
2010-12-03	113.91	114.52	113.02	113.98	68.255	223,900
2010-12-02	113.45	114.46	113.45	114.22	68.398	483,400
2010-12-01	112.78	113.48	111.71	113.21	67.794	437,500
2010-11-30	109.33	111.77	109.33	110.84	66.374	449,500
2010-11-29	109.28	110.90	108.99	110.55	66.201	230,100
2010-11-26	109.44	110.40	109.40	109.76	65.728	65,700
2010-11-24	109.37	110.95	109.37	110.34	66.075	199,900
2010-11-23	107.90	108.95	107.76	108.40	64.913	207,500
2010-11-22	108.46	109.89	108.20	109.19	65.386	334,500
2010-11-19	108.44	109.19	107.34	108.91	65.219	195,500
2010-11-18	109.19	109.42	108.13	108.64	65.057	235,000
2010-11-17	107.09	108.51	106.08	107.69	64.488	227,900
2010-11-16	110.32	110.47	105.60	106.82	63.967	400,200
2010-11-15	111.47	113.30	110.88	110.91	66.416	274,200
2010-11-12	111.36	112.79	110.91	111.24	66.614	208,400
2010-11-11	111.42	112.68	110.84	112.04	67.093	171,100
2010-11-10	110.31	112.32	110.31	112.11	67.135	238,900
2010-11-09	115.68	115.68	109.38	110.03	65.889	396,200
2010-11-08	116.65	116.66	114.26	115.24	69.009	193,600
2010-11-05	116.01	117.12	114.36	116.94	70.027	288,100
2010-11-04	113.61	116.06	112.36	116.05	69.494	209,100
2010-11-03	113.65	114.50	112.75	113.36	67.883	198,600
2010-11-02	114.19	114.61	113.04	113.55	67.997	183,800
2010-11-01	113.45	115.03	113.06	113.63	68.045	161,200
2010-10-29	112.28	113.57	112.28	112.96	67.644	139,700

← NewerPage 67 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.