Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	82.370	83.890	82.350	83.210	47.726	330,400
2009-11-13	81.570	82.380	80.910	81.560	46.780	400,200
2009-11-12	81.650	82.200	80.870	81.420	46.699	277,400
2009-11-11	80.890	82.230	80.520	81.940	46.998	350,700
2009-11-10	79.450	80.980	78.810	80.390	46.108	449,400
2009-11-09	78.500	79.770	78.060	79.670	45.696	799,700
2009-11-06	78.320	78.730	76.730	77.320	44.348	396,200
2009-11-05	78.570	79.220	77.650	78.940	45.277	485,600
2009-11-04	78.700	79.970	77.460	77.500	44.451	1,087,600
2009-11-03	75.010	77.640	74.330	76.800	44.049	559,500
2009-11-02	75.480	76.570	73.740	75.860	43.510	434,500
2009-10-30	76.890	77.330	74.110	75.180	43.120	766,800
2009-10-29	76.440	77.550	75.240	77.350	44.365	559,800
2009-10-28	77.350	78.670	75.240	75.460	43.281	458,200
2009-10-27	77.600	78.130	76.390	77.550	44.480	487,900
2009-10-26	77.180	78.230	77.060	77.170	44.262	488,500
2009-10-23	77.880	77.950	76.260	76.970	44.147	334,200
2009-10-22	75.750	77.890	75.220	77.690	44.560	436,800
2009-10-21	77.640	79.140	75.720	75.720	43.430	472,700
2009-10-20	79.860	80.070	77.370	77.600	44.508	440,900
2009-10-19	78.010	80.480	78.010	80.030	45.902	537,300
2009-10-16	78.100	78.600	77.000	77.590	44.503	410,400
2009-10-15	79.670	79.690	78.160	78.880	45.242	457,400
2009-10-14	79.110	80.600	78.420	80.290	46.051	659,700
2009-10-13	77.670	78.160	76.250	77.560	44.485	330,700
2009-10-12	78.900	79.100	77.660	77.940	44.703	349,500
2009-10-09	77.550	79.110	77.200	78.660	45.116	390,000
2009-10-08	76.410	78.700	76.410	77.850	44.652	414,100
2009-10-07	75.690	76.600	74.610	75.730	43.436	268,700
2009-10-06	77.060	78.110	75.040	75.820	43.487	333,300
2009-10-05	75.420	77.350	74.940	76.690	43.986	315,000
2009-10-02	74.970	77.310	73.280	74.830	42.919	674,500
2009-10-01	79.360	79.610	75.660	75.700	43.418	654,400
2009-09-30	81.060	81.750	79.100	79.580	45.644	494,700
2009-09-29	81.730	82.460	80.250	80.470	46.154	325,900
2009-09-28	80.600	81.800	79.900	81.750	46.889	405,400
2009-09-25	80.780	81.840	79.850	80.600	45.638	326,700
2009-09-24	83.100	83.730	79.870	81.150	45.950	521,200
2009-09-23	85.740	86.490	82.590	82.660	46.805	573,200
2009-09-22	84.870	86.360	84.500	86.060	48.730	427,700
2009-09-21	83.460	84.780	83.150	84.240	47.699	655,800
2009-09-18	83.330	85.880	82.920	84.320	47.745	1,101,500
2009-09-17	82.850	85.220	81.770	82.970	46.980	538,800
2009-09-16	78.080	83.090	78.080	83.090	47.048	1,322,100
2009-09-15	75.880	77.670	75.100	77.650	43.968	711,000
2009-09-14	74.390	76.290	74.100	76.160	43.124	457,000
2009-09-11	75.890	75.890	74.190	74.890	42.405	341,400
2009-09-10	75.110	75.580	73.840	75.470	42.733	428,200
2009-09-09	74.050	75.500	73.390	75.390	42.688	752,600
2009-09-08	72.980	74.210	72.430	74.160	41.992	408,800
2009-09-04	70.560	72.260	69.800	72.130	40.842	662,100
2009-09-03	70.500	70.870	69.510	70.860	40.123	613,200
2009-09-02	71.560	71.750	69.530	70.110	39.698	805,600
2009-09-01	74.280	74.920	72.070	72.270	40.921	788,200
2009-08-31	73.700	74.840	73.190	74.610	42.246	556,500
2009-08-28	74.860	75.100	73.300	74.120	41.969	479,200
2009-08-27	73.910	74.840	72.830	74.570	42.224	557,100
2009-08-26	74.030	74.480	73.230	73.910	41.850	571,200
2009-08-25	74.280	75.200	73.610	74.080	41.946	716,200
2009-08-24	73.540	74.680	73.270	73.570	41.658	748,800

← NewerPage 72 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.