Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	65.660	66.610	64.090	66.120	36.824	943,900
2009-05-27	66.590	67.190	64.130	64.750	36.061	1,193,500
2009-05-26	62.210	66.970	61.720	66.590	37.086	1,148,300
2009-05-22	63.940	64.450	62.010	62.280	34.685	604,300
2009-05-21	62.170	64.480	61.850	63.560	35.398	729,800
2009-05-20	64.750	65.770	62.670	62.890	35.025	988,500
2009-05-19	63.530	65.490	62.660	63.690	35.471	1,030,300
2009-05-18	63.640	66.310	62.870	65.880	36.690	1,496,300
2009-05-15	63.410	63.830	61.470	62.440	34.774	1,057,800
2009-05-14	62.500	64.400	61.070	63.700	35.476	1,136,700
2009-05-13	63.800	63.970	61.560	62.050	34.557	1,344,200
2009-05-12	65.360	66.620	63.050	65.300	36.367	1,149,600
2009-05-11	65.860	66.980	64.240	65.010	36.206	1,414,600
2009-05-08	65.710	68.080	64.230	67.660	37.682	2,081,400
2009-05-07	69.190	69.190	63.500	64.280	35.799	1,787,700
2009-05-06	64.810	68.140	63.830	67.660	37.682	1,714,200
2009-05-05	64.840	65.850	62.060	63.580	35.409	1,348,400
2009-05-04	63.630	66.540	61.360	66.100	36.813	1,842,300
2009-05-01	63.200	64.020	60.700	61.900	34.474	1,703,900
2009-04-30	66.440	67.750	62.960	63.490	35.359	1,840,600
2009-04-29	64.840	67.630	63.120	67.020	37.325	1,598,200
2009-04-28	61.940	65.640	61.940	63.410	35.315	1,291,200
2009-04-27	65.950	66.830	61.750	63.140	35.164	1,400,800
2009-04-24	64.650	69.990	63.500	67.710	37.709	1,496,200
2009-04-23	63.200	65.550	60.990	64.650	36.005	1,369,300
2009-04-22	62.540	66.110	62.070	62.950	35.058	1,837,200
2009-04-21	60.150	64.750	59.500	64.700	36.033	2,138,700
2009-04-20	65.890	65.890	60.710	60.890	33.911	1,607,400
2009-04-17	66.680	68.250	64.580	67.030	37.331	1,970,200
2009-04-16	65.650	70.090	63.190	67.280	37.470	1,778,000
2009-04-15	59.180	65.890	59.180	65.530	36.495	1,892,700
2009-04-14	66.970	68.000	61.540	61.810	34.424	1,720,800
2009-04-13	67.910	71.490	67.500	68.140	37.949	1,494,600
2009-04-09	65.610	70.000	64.510	70.000	38.985	2,013,900
2009-04-08	63.360	64.950	62.000	63.680	35.465	862,800
2009-04-07	66.660	67.810	62.440	62.670	34.903	1,271,700
2009-04-06	67.280	69.870	64.960	68.470	38.133	1,363,900
2009-04-03	63.010	68.690	62.210	68.520	38.161	1,332,300
2009-04-02	62.500	64.680	59.100	63.940	35.610	1,682,600
2009-04-01	55.420	59.070	55.420	58.480	32.569	1,519,400
2009-03-31	55.750	58.160	55.140	57.340	31.934	1,361,700
2009-03-30	55.620	56.900	54.550	54.850	30.547	1,182,900
2009-03-27	59.090	59.500	57.660	57.740	32.157	932,700
2009-03-26	60.990	61.990	59.020	61.240	33.533	1,183,800
2009-03-25	61.230	62.520	56.720	60.980	33.390	997,500
2009-03-24	62.280	64.910	60.190	60.250	32.990	1,418,100
2009-03-23	58.080	64.990	57.110	64.910	35.542	1,612,400
2009-03-20	61.410	62.100	56.280	56.540	30.959	2,048,100
2009-03-19	67.200	67.390	61.100	61.500	33.675	1,357,000
2009-03-18	63.470	66.540	61.870	66.540	36.435	1,639,300
2009-03-17	61.040	66.710	60.500	66.160	36.226	1,220,800
2009-03-16	66.090	66.410	60.940	61.040	33.423	1,000,200
2009-03-13	65.460	66.700	63.910	65.760	36.007	1,018,100
2009-03-12	62.900	67.610	61.570	66.670	36.506	1,269,100
2009-03-11	63.320	65.070	60.940	63.160	34.584	2,185,100
2009-03-10	57.000	63.220	56.630	63.000	34.496	1,858,100
2009-03-09	54.220	56.730	54.090	56.320	30.839	1,133,900
2009-03-06	55.780	55.910	51.590	55.190	30.220	1,824,500
2009-03-05	55.420	55.520	52.940	54.410	29.793	1,208,700
2009-03-04	54.930	58.050	53.440	56.490	30.932	1,306,900

← NewerPage 74 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.