Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	107.17	107.54	104.96	107.05	63.495	610,700
2010-08-03	108.22	108.22	106.50	107.11	63.531	296,100
2010-08-02	106.74	108.21	106.34	108.00	64.059	347,900
2010-07-30	103.38	106.10	103.11	105.11	62.344	287,400
2010-07-29	107.74	108.12	103.53	104.64	62.066	614,400
2010-07-28	107.17	108.16	105.92	107.03	63.483	332,700
2010-07-27	107.43	107.99	105.91	107.34	63.667	256,200
2010-07-26	104.78	106.87	104.01	106.60	63.228	494,300
2010-07-23	103.83	104.65	102.04	104.63	62.060	367,900
2010-07-22	102.13	104.73	102.10	104.55	62.012	499,200
2010-07-21	103.70	104.17	100.55	100.91	59.853	287,900
2010-07-20	100.25	103.42	100.00	103.38	61.318	386,500
2010-07-19	101.35	103.30	99.700	102.76	60.950	285,900
2010-07-16	103.68	104.09	100.48	100.96	59.883	336,300
2010-07-15	104.82	104.82	101.57	104.15	61.775	263,900
2010-07-14	105.23	105.54	103.29	104.04	61.710	223,100
2010-07-13	104.42	105.75	103.99	105.58	62.623	274,300
2010-07-12	102.90	103.88	102.04	103.30	61.271	170,900
2010-07-09	101.63	103.72	101.43	103.32	61.283	249,300
2010-07-08	100.75	103.18	99.910	101.85	60.411	525,500
2010-07-07	93.810	99.230	93.480	99.230	58.857	400,300
2010-07-06	96.700	97.610	92.620	93.470	55.440	476,900
2010-07-02	96.900	97.470	94.510	95.080	56.395	418,600
2010-07-01	97.540	98.300	94.790	96.840	57.439	357,500
2010-06-30	99.870	101.30	97.470	97.540	57.854	623,000
2010-06-29	102.34	102.62	99.560	99.820	59.207	508,400
2010-06-28	104.26	104.80	103.09	103.86	61.603	280,300
2010-06-25	101.58	105.39	101.04	105.39	61.898	631,000
2010-06-24	103.15	103.77	100.79	101.10	59.378	224,800
2010-06-23	103.66	104.98	101.73	103.62	60.858	264,700
2010-06-22	107.69	107.99	103.20	103.25	60.641	400,300
2010-06-21	108.99	109.65	106.89	107.28	63.008	233,900
2010-06-18	107.92	108.49	107.32	108.11	63.495	408,400
2010-06-17	107.98	108.34	106.93	107.90	63.372	155,100
2010-06-16	107.19	108.35	107.10	107.95	63.401	287,700
2010-06-15	107.25	108.25	106.52	108.25	63.577	368,700
2010-06-14	107.51	108.76	105.41	106.82	62.738	622,900
2010-06-11	104.71	106.88	103.89	106.56	62.585	333,300
2010-06-10	103.41	105.76	102.55	105.58	62.009	582,900
2010-06-09	100.27	104.16	100.27	101.98	59.895	724,000
2010-06-08	98.070	99.550	95.490	99.250	58.292	519,600
2010-06-07	97.740	100.08	97.020	97.570	57.305	501,900
2010-06-04	100.91	101.16	96.370	96.740	56.817	651,700
2010-06-03	103.22	103.99	101.90	102.64	60.283	335,200
2010-06-02	102.27	103.34	100.18	103.28	60.658	845,700
2010-06-01	104.47	104.97	101.88	102.03	59.924	654,800
2010-05-28	107.16	108.50	105.22	105.23	61.804	415,700
2010-05-27	105.33	107.90	104.32	107.65	63.225	611,300
2010-05-26	104.46	105.92	102.64	103.10	60.553	603,300
2010-05-25	101.74	103.16	99.790	103.03	60.512	872,400
2010-05-24	104.78	105.92	102.85	102.86	60.412	439,500
2010-05-21	100.05	105.94	98.680	105.05	61.698	705,700
2010-05-20	105.07	105.67	101.31	101.33	59.513	726,200
2010-05-19	106.72	108.62	104.81	106.65	62.638	529,000
2010-05-18	110.23	110.68	107.08	107.21	62.967	574,800
2010-05-17	107.55	109.03	105.11	108.94	63.983	641,000
2010-05-14	108.07	109.10	106.18	107.05	62.873	443,800
2010-05-13	111.10	111.45	108.76	109.31	64.200	398,500
2010-05-12	109.90	111.46	109.77	111.15	65.281	452,400
2010-05-11	106.67	111.04	106.67	109.46	64.288	570,500

← NewerPage 69 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.