Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	78.500	80.280	78.380	80.210	46.567	332,900
2010-02-11	78.420	79.530	77.750	79.440	46.120	190,600
2010-02-10	78.310	79.250	76.480	78.420	45.528	349,500
2010-02-09	78.740	78.950	77.260	78.250	45.429	442,200
2010-02-08	78.690	79.760	77.810	77.870	45.209	339,700
2010-02-05	77.850	78.490	76.350	78.250	45.429	504,100
2010-02-04	79.150	79.150	77.270	77.660	45.087	509,800
2010-02-03	81.690	82.020	79.590	80.020	46.457	415,100
2010-02-02	81.320	82.530	80.480	82.390	47.833	191,000
2010-02-01	80.180	81.190	79.370	80.990	47.020	235,200
2010-01-29	81.890	82.180	79.550	79.690	46.265	372,500
2010-01-28	82.250	82.270	80.550	81.420	47.270	170,500
2010-01-27	80.800	82.340	79.450	82.000	47.606	248,500
2010-01-26	80.560	82.180	80.550	81.000	47.026	211,100
2010-01-25	81.710	82.350	80.230	81.450	47.287	295,000
2010-01-22	83.530	84.800	80.680	80.880	46.956	431,400
2010-01-21	85.700	86.670	83.410	83.460	48.454	327,400
2010-01-20	85.110	86.670	84.320	85.690	49.749	520,600
2010-01-19	84.250	85.610	84.150	85.440	49.604	304,000
2010-01-15	84.770	85.060	84.000	84.290	48.936	244,900
2010-01-14	83.600	85.130	83.390	84.860	49.267	250,100
2010-01-13	82.930	84.450	82.640	84.290	48.936	209,100
2010-01-12	83.030	83.770	82.070	82.650	47.984	298,000
2010-01-11	84.110	84.480	83.620	83.760	48.628	181,800
2010-01-08	84.350	84.780	82.930	83.700	48.593	214,100
2010-01-07	83.420	85.290	83.000	84.570	49.098	284,400
2010-01-06	83.230	84.650	83.120	83.700	48.593	473,000
2010-01-05	82.720	83.250	81.290	83.120	48.257	542,300
2010-01-04	84.210	84.620	82.150	82.620	47.966	448,000
2009-12-31	84.630	86.030	83.640	83.650	48.564	294,900
2009-12-30	84.410	85.030	84.060	84.900	49.290	337,100
2009-12-29	87.170	87.650	85.050	85.360	48.959	461,900
2009-12-28	87.620	88.350	86.510	87.020	49.911	578,000
2009-12-24	87.090	87.530	86.290	87.340	50.095	192,700
2009-12-23	86.260	86.860	85.830	86.440	49.579	572,300
2009-12-22	85.610	87.230	85.240	86.520	49.624	459,000
2009-12-21	85.240	85.970	84.620	85.630	49.114	314,700
2009-12-18	84.300	84.860	83.380	84.800	48.638	597,000
2009-12-17	84.060	84.680	83.560	83.900	48.122	300,300
2009-12-16	85.070	85.250	84.270	84.770	48.621	294,500
2009-12-15	83.460	85.250	83.220	84.870	48.678	571,200
2009-12-14	83.310	84.430	82.540	84.230	48.311	534,200
2009-12-11	82.340	83.670	82.160	83.300	47.778	543,800
2009-12-10	81.570	82.480	81.220	81.980	47.020	324,300
2009-12-09	81.260	81.930	81.000	81.450	46.716	354,100
2009-12-08	80.920	82.440	80.540	81.290	46.625	233,600
2009-12-07	82.780	82.780	80.690	81.220	46.585	415,500
2009-12-04	82.260	83.850	81.320	82.700	47.433	438,400
2009-12-03	83.140	83.910	80.810	81.180	46.562	393,500
2009-12-02	81.150	83.230	80.960	82.850	47.519	748,300
2009-12-01	79.990	81.560	79.400	81.360	46.665	678,800
2009-11-30	76.410	79.840	76.020	79.750	45.741	858,200
2009-11-27	76.350	77.630	76.010	76.010	43.596	258,800
2009-11-25	77.910	78.320	77.490	78.250	44.881	404,900
2009-11-24	79.190	79.340	77.250	77.610	44.514	882,900
2009-11-23	79.340	80.150	78.890	79.440	45.564	425,300
2009-11-20	79.090	79.130	78.040	78.060	44.772	290,800
2009-11-19	79.500	79.590	78.080	79.120	45.380	494,200
2009-11-18	80.730	81.750	80.390	81.020	46.470	696,500
2009-11-17	82.920	83.520	80.420	80.470	46.154	512,600

← NewerPage 71 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.