Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	73.220	75.530	72.840	73.470	41.601	606,200
2009-08-20	71.180	72.960	70.840	72.480	41.040	786,900
2009-08-19	70.500	71.440	70.020	71.130	40.276	521,600
2009-08-18	70.510	72.170	70.120	71.490	40.480	744,500
2009-08-17	71.200	71.610	69.770	70.040	39.659	1,062,800
2009-08-14	72.580	73.270	71.300	73.120	41.403	416,500
2009-08-13	73.210	74.500	72.500	73.470	41.601	344,400
2009-08-12	72.560	74.490	72.560	73.160	41.425	585,800
2009-08-11	72.400	73.670	71.140	73.120	41.403	1,076,400
2009-08-10	75.120	75.240	72.870	73.140	41.414	1,233,800
2009-08-07	72.940	75.590	72.140	75.160	42.558	1,659,500
2009-08-06	73.700	78.660	71.810	72.530	41.069	2,912,800
2009-08-05	70.140	72.850	69.940	72.410	41.001	1,273,000
2009-08-04	65.220	70.750	64.670	70.340	39.829	1,548,300
2009-08-03	65.970	66.340	64.600	65.500	37.088	628,300
2009-07-31	65.990	65.990	64.330	65.010	36.811	813,800
2009-07-30	65.320	67.740	65.320	66.380	37.586	762,500
2009-07-29	65.300	65.420	64.160	64.810	36.697	732,100
2009-07-28	64.820	65.970	64.680	65.670	37.184	898,400
2009-07-27	63.220	65.510	62.910	65.160	36.896	667,700
2009-07-24	61.130	63.620	60.330	63.390	35.893	622,400
2009-07-23	59.900	62.300	59.550	61.750	34.965	879,900
2009-07-22	60.140	60.880	59.480	60.120	34.042	371,400
2009-07-21	61.100	61.160	59.410	60.420	34.212	627,400
2009-07-20	60.250	61.700	60.250	61.560	34.857	716,000
2009-07-17	60.920	61.460	59.180	59.690	33.798	615,800
2009-07-16	60.220	61.440	59.520	61.330	34.727	793,900
2009-07-15	60.150	61.370	58.900	60.980	34.529	768,100
2009-07-14	58.970	59.950	57.980	59.380	33.623	379,600
2009-07-13	57.670	59.480	57.180	59.330	33.594	776,900
2009-07-10	57.290	58.910	55.960	57.050	32.303	666,700
2009-07-09	59.310	59.460	57.160	57.850	32.756	893,300
2009-07-08	59.390	59.810	57.660	58.690	33.232	1,308,100
2009-07-07	62.340	62.400	59.750	59.890	33.912	552,800
2009-07-06	59.300	62.460	59.260	62.420	35.344	665,600
2009-07-02	61.880	62.350	59.210	59.210	33.527	698,500
2009-07-01	62.100	63.350	62.100	62.630	35.463	405,200
2009-06-30	62.400	62.880	61.650	62.230	35.237	731,200
2009-06-29	62.000	62.500	60.710	62.110	35.169	476,800
2009-06-26	61.910	62.340	60.630	61.590	34.874	841,800
2009-06-25	63.540	63.640	61.890	62.680	34.908	763,800
2009-06-24	63.210	64.050	62.690	63.640	35.443	671,400
2009-06-23	61.370	64.150	61.170	62.720	34.930	1,177,200
2009-06-22	62.530	63.250	61.470	61.520	34.262	722,000
2009-06-19	64.120	64.250	62.300	63.380	35.298	653,000
2009-06-18	63.260	64.250	62.510	63.900	35.588	577,500
2009-06-17	62.980	64.200	62.000	62.770	34.958	685,200
2009-06-16	64.050	64.600	62.120	63.070	35.125	526,700
2009-06-15	64.720	64.870	62.980	63.290	35.248	1,001,800
2009-06-12	63.870	65.930	63.560	65.910	36.707	771,400
2009-06-11	66.590	67.270	63.550	63.820	35.543	917,900
2009-06-10	67.500	67.590	64.940	66.140	36.835	919,400
2009-06-09	67.700	67.700	66.020	66.880	37.247	794,100
2009-06-08	67.050	68.250	66.710	67.130	37.386	726,300
2009-06-05	69.650	69.650	67.240	68.060	37.904	746,800
2009-06-04	69.240	70.170	67.970	68.860	38.350	1,259,600
2009-06-03	67.820	69.470	67.280	69.230	38.556	672,400
2009-06-02	68.980	69.450	66.910	68.120	37.938	836,300
2009-06-01	69.180	71.840	67.590	69.230	38.556	1,268,400
2009-05-29	66.180	68.090	65.410	68.090	37.921	1,046,800

← NewerPage 73 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.