Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	106.67	111.04	106.67	109.46	64.288	570,500
2010-05-10	106.23	108.62	104.32	108.60	63.783	920,400
2010-05-07	105.56	107.63	102.07	102.55	60.230	845,400
2010-05-06	110.22	111.44	94.570	105.09	61.722	925,200
2010-05-05	109.99	112.32	109.10	110.00	64.605	530,000
2010-05-04	108.51	113.03	108.51	110.94	65.157	766,700
2010-05-03	106.40	110.85	106.40	110.24	64.746	471,200
2010-04-30	109.43	110.02	105.61	105.82	62.150	370,700
2010-04-29	104.86	110.22	104.85	109.76	64.464	552,800
2010-04-28	103.68	104.89	103.20	104.00	61.081	271,600
2010-04-27	104.68	105.77	102.70	102.80	60.377	461,500
2010-04-26	104.25	106.47	104.25	105.17	61.769	457,500
2010-04-23	101.58	104.20	100.43	103.99	61.075	357,500
2010-04-22	99.690	101.68	99.340	101.28	59.484	460,000
2010-04-21	98.540	101.47	98.160	100.44	58.990	364,900
2010-04-20	96.390	98.230	95.350	98.170	57.657	190,200
2010-04-19	95.890	97.420	95.270	96.150	56.471	256,200
2010-04-16	96.750	97.780	96.280	96.350	56.588	474,500
2010-04-15	99.070	99.570	97.350	97.410	57.211	381,600
2010-04-14	101.00	101.06	99.110	99.320	58.333	300,600
2010-04-13	97.850	100.99	97.710	100.63	59.102	353,400
2010-04-12	97.250	98.180	97.250	97.740	57.405	733,300
2010-04-09	95.640	98.160	95.640	97.720	57.393	525,700
2010-04-08	94.430	95.500	94.420	95.050	55.825	333,800
2010-04-07	95.300	95.890	94.480	94.920	55.748	956,300
2010-04-06	92.910	96.020	92.860	96.000	56.383	454,400
2010-04-05	91.000	93.380	90.970	93.350	54.826	381,500
2010-04-01	90.130	91.050	89.230	90.860	53.364	603,300
2010-03-31	89.120	90.520	88.540	89.950	52.829	593,200
2010-03-30	88.450	90.050	88.420	89.820	52.753	319,400
2010-03-29	88.890	90.240	88.420	88.500	51.978	536,500
2010-03-26	90.970	91.590	89.550	89.810	52.141	594,900
2010-03-25	92.090	92.560	90.920	91.120	52.901	482,200
2010-03-24	91.470	92.500	91.430	91.750	53.267	270,700
2010-03-23	92.080	92.850	90.550	91.770	53.278	356,200
2010-03-22	91.550	92.960	91.550	92.900	53.935	353,000
2010-03-19	92.170	93.510	91.990	92.170	53.511	402,100
2010-03-18	93.510	93.860	92.800	92.920	53.946	250,200
2010-03-17	92.090	93.980	92.090	93.420	54.236	308,600
2010-03-16	90.590	92.370	90.590	92.370	53.627	543,800
2010-03-15	91.000	91.850	89.980	90.460	52.518	298,100
2010-03-12	90.960	91.570	90.180	91.100	52.890	251,700
2010-03-11	89.400	90.500	89.070	90.460	52.518	390,500
2010-03-10	89.950	90.060	88.860	89.860	52.170	498,800
2010-03-09	90.110	90.930	89.410	89.840	52.158	636,900
2010-03-08	90.040	91.270	89.500	90.540	52.564	339,800
2010-03-05	88.670	90.570	88.200	90.380	52.471	473,300
2010-03-04	87.200	88.130	87.150	88.060	51.125	398,500
2010-03-03	87.070	87.480	86.600	87.130	50.585	257,400
2010-03-02	86.990	87.290	86.480	87.100	50.567	348,800
2010-03-01	86.210	86.570	85.480	86.520	50.231	195,600
2010-02-26	85.470	87.050	85.040	85.900	49.871	560,100
2010-02-25	84.180	85.570	83.750	85.420	49.592	274,600
2010-02-24	84.940	85.240	84.310	85.220	49.476	373,100
2010-02-23	84.420	84.970	83.670	84.590	49.110	247,700
2010-02-22	84.480	84.940	83.580	84.620	49.127	300,200
2010-02-19	83.840	84.410	83.630	84.190	48.878	341,900
2010-02-18	83.420	84.520	82.850	84.250	48.913	281,700
2010-02-17	82.390	83.650	82.230	83.650	48.564	253,400
2010-02-16	81.080	82.390	80.650	82.220	47.734	301,200

← NewerPage 70 of 79 · 4,734 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.