Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	51.910	54.500	49.540	53.780	29.448	1,309,400
2009-03-02	53.190	54.290	50.040	50.760	27.794	1,370,300
2009-02-27	53.510	55.870	53.140	54.400	29.787	1,331,200
2009-02-26	57.260	57.530	53.830	53.950	29.541	1,218,400
2009-02-25	55.310	58.240	53.760	56.090	30.713	1,916,400
2009-02-24	53.020	56.430	52.120	56.290	30.822	1,433,200
2009-02-23	55.390	55.650	52.740	53.050	29.048	1,589,900
2009-02-20	49.430	55.440	49.190	55.170	30.209	1,754,300
2009-02-19	53.120	54.150	50.860	51.150	28.008	1,372,700
2009-02-18	52.600	53.640	50.770	52.750	28.884	1,276,400
2009-02-17	53.970	53.990	52.050	52.160	28.561	1,499,700
2009-02-13	56.510	57.720	54.590	54.600	29.897	1,367,500
2009-02-12	56.900	57.740	54.010	57.060	31.244	1,080,800
2009-02-11	58.380	59.520	56.010	58.900	32.251	1,460,000
2009-02-10	60.280	61.810	57.100	57.880	31.693	1,929,400
2009-02-09	58.460	61.600	57.370	61.470	33.658	1,301,000
2009-02-06	57.780	59.660	56.730	58.980	32.295	2,034,000
2009-02-05	58.860	59.690	54.780	56.140	30.740	2,318,400
2009-02-04	63.440	65.180	60.840	61.740	33.806	1,244,500
2009-02-03	65.590	65.590	62.740	63.080	34.540	988,000
2009-02-02	64.560	65.650	62.240	65.470	35.849	1,122,200
2009-01-30	69.740	70.450	65.010	66.050	36.166	1,133,800
2009-01-29	70.390	71.450	68.300	68.800	37.672	1,136,100
2009-01-28	70.010	72.400	68.710	71.890	39.364	1,250,300
2009-01-27	67.120	68.760	65.880	68.150	37.316	570,100
2009-01-26	67.970	68.000	65.060	66.610	36.473	902,200
2009-01-23	65.040	68.010	63.110	67.000	36.686	1,322,400
2009-01-22	66.960	69.050	64.240	65.500	35.865	1,181,500
2009-01-21	67.120	70.000	63.630	69.940	38.296	1,080,300
2009-01-20	69.270	70.080	65.380	65.720	35.986	1,270,600
2009-01-16	69.770	71.490	67.010	71.160	38.964	1,296,000
2009-01-15	63.550	70.120	62.960	67.950	37.207	1,301,200
2009-01-14	64.060	64.950	62.620	64.080	35.088	1,301,400
2009-01-13	63.340	66.870	62.750	65.690	35.969	823,100
2009-01-12	67.750	67.890	62.650	63.110	34.556	1,193,300
2009-01-09	72.980	72.980	68.220	68.310	37.404	862,000
2009-01-08	74.190	75.040	71.500	72.560	39.731	890,200
2009-01-07	75.000	76.900	74.200	74.750	40.930	750,000
2009-01-06	75.980	76.550	73.530	76.280	41.768	1,111,800
2009-01-05	74.400	75.800	73.730	74.820	40.968	1,034,400
2009-01-02	77.770	77.770	74.440	74.980	41.056	654,100
2008-12-31	74.090	78.160	73.380	76.750	42.025	841,700
2008-12-30	70.200	73.990	70.200	73.890	40.459	672,800
2008-12-29	75.000	75.050	70.000	71.390	38.532	739,000
2008-12-26	75.100	75.960	73.000	75.440	40.718	282,200
2008-12-24	74.430	75.170	73.500	75.020	40.491	209,000
2008-12-23	77.400	78.800	73.580	74.410	40.162	781,500
2008-12-22	79.000	79.000	73.690	76.020	41.031	944,700
2008-12-19	77.970	79.540	75.720	79.290	42.796	894,100
2008-12-18	82.430	82.960	75.870	76.550	41.317	1,104,800
2008-12-17	80.530	85.170	78.380	81.790	44.145	913,900
2008-12-16	75.730	82.180	73.650	81.500	43.988	1,249,300
2008-12-15	79.210	79.900	71.610	74.270	40.086	834,200
2008-12-12	72.800	80.610	72.350	80.210	43.292	1,410,000
2008-12-11	80.830	81.280	71.300	72.350	39.050	1,422,900
2008-12-10	80.000	83.260	78.150	82.630	44.598	872,600
2008-12-09	83.320	85.810	76.360	79.000	42.639	1,271,800
2008-12-08	87.820	88.750	83.660	86.090	46.466	1,435,100
2008-12-05	78.860	86.700	77.500	85.590	46.196	1,345,100
2008-12-04	80.970	86.120	76.960	80.140	43.254	1,130,400

← NewerPage 75 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.