Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	114.44	114.52	111.86	112.65	67.458	341,300
2010-10-27	114.11	114.71	113.43	113.97	68.249	247,900
2010-10-26	115.39	115.74	114.40	114.77	68.728	242,800
2010-10-25	116.20	116.99	115.74	116.06	69.500	195,900
2010-10-22	115.72	115.94	114.63	115.76	69.321	246,000
2010-10-21	115.54	116.20	114.99	115.57	69.207	171,500
2010-10-20	113.10	116.18	113.10	115.17	68.967	342,800
2010-10-19	110.97	113.54	110.96	112.72	67.500	284,800
2010-10-18	111.32	112.93	111.32	112.92	67.620	145,100
2010-10-15	112.28	113.05	111.28	111.32	66.662	132,100
2010-10-14	111.60	112.57	111.00	111.60	66.829	122,700
2010-10-13	112.14	112.79	111.43	112.02	67.081	174,300
2010-10-12	110.37	111.81	109.97	111.48	66.758	218,700
2010-10-11	110.09	110.35	109.70	110.06	65.907	127,700
2010-10-08	110.09	110.32	109.13	109.81	65.758	85,200
2010-10-07	109.87	110.34	109.42	109.86	65.788	188,400
2010-10-06	110.11	110.75	108.81	109.47	65.554	211,300
2010-10-05	110.34	110.60	109.10	110.60	66.231	248,400
2010-10-04	108.75	109.80	108.56	109.69	65.686	333,300
2010-10-01	110.63	110.63	107.60	109.08	65.320	267,200
2010-09-30	109.35	111.04	108.90	109.44	65.536	610,200
2010-09-29	108.03	108.74	107.00	108.49	64.967	334,600
2010-09-28	108.23	108.46	106.38	108.23	64.811	325,500
2010-09-27	110.80	110.80	107.79	108.60	64.414	195,200
2010-09-24	109.41	110.85	109.06	110.57	65.583	216,800
2010-09-23	109.42	110.49	107.66	107.66	63.857	321,200
2010-09-22	111.60	112.82	110.38	110.63	65.618	205,000
2010-09-21	114.76	114.76	111.90	111.95	66.401	207,200
2010-09-20	110.89	115.08	110.89	114.72	68.044	366,600
2010-09-17	110.00	110.95	109.37	110.75	65.690	281,800
2010-09-16	110.14	111.04	109.49	109.50	64.948	135,100
2010-09-15	109.25	110.89	109.16	110.38	65.470	323,100
2010-09-14	110.60	110.89	109.68	109.83	65.144	218,900
2010-09-13	110.28	111.18	109.93	110.93	65.796	299,800
2010-09-10	108.90	109.70	108.31	109.49	64.942	212,800
2010-09-09	110.43	110.43	108.01	108.40	64.296	192,100
2010-09-08	110.35	110.79	108.77	108.97	64.634	269,300
2010-09-07	110.10	111.29	109.66	109.97	65.227	217,300
2010-09-03	110.50	111.06	109.60	110.66	65.636	285,600
2010-09-02	108.87	109.87	108.51	109.82	65.138	277,700
2010-09-01	107.58	109.14	106.86	109.12	64.723	412,300
2010-08-31	103.05	105.86	102.61	105.77	62.736	358,700
2010-08-30	104.44	105.76	103.24	103.30	61.271	160,000
2010-08-27	104.32	105.53	102.09	105.02	62.291	301,400
2010-08-26	104.23	105.33	102.99	103.55	61.419	226,100
2010-08-25	101.32	104.14	101.16	103.86	61.603	195,700
2010-08-24	100.67	102.60	100.27	102.07	60.541	268,800
2010-08-23	102.87	103.55	101.95	101.95	60.470	171,400
2010-08-20	101.89	102.63	101.46	102.51	60.802	140,800
2010-08-19	103.71	104.05	101.97	102.42	60.749	243,900
2010-08-18	104.30	105.31	103.31	104.21	61.811	141,500
2010-08-17	102.69	104.96	102.36	104.19	61.799	236,300
2010-08-16	101.81	103.41	100.57	101.66	60.298	209,000
2010-08-13	102.27	103.42	102.01	102.58	60.844	217,400
2010-08-12	102.18	103.81	101.80	102.56	60.832	199,900
2010-08-11	105.50	105.63	103.03	103.85	61.597	258,800
2010-08-10	106.25	108.00	105.90	106.77	63.329	216,600
2010-08-09	106.47	107.52	105.79	107.27	63.626	359,100
2010-08-06	105.29	106.31	103.96	106.04	62.896	289,600
2010-08-05	106.83	108.25	106.23	106.37	63.092	299,400

← NewerPage 68 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.