Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	75.000	83.460	73.850	82.790	44.685	1,160,300
2008-12-02	71.110	79.280	71.080	77.790	41.986	1,408,700
2008-12-01	82.290	82.520	69.420	69.430	37.474	1,161,600
2008-11-28	86.190	87.870	83.560	86.470	46.671	424,900
2008-11-26	82.490	88.040	80.090	86.420	46.644	1,253,600
2008-11-25	80.000	86.740	78.100	84.010	45.343	2,251,900
2008-11-24	71.000	80.040	70.440	78.100	42.153	1,602,800
2008-11-21	68.310	72.460	62.590	70.020	37.792	1,641,400
2008-11-20	62.850	76.280	60.770	66.760	36.033	3,205,900
2008-11-19	69.130	69.970	63.000	63.950	34.516	1,826,800
2008-11-18	69.200	72.000	65.070	70.020	37.792	2,018,300
2008-11-17	72.690	74.980	69.040	69.190	37.344	996,000
2008-11-14	77.920	80.400	72.030	72.970	39.384	978,800
2008-11-13	75.420	82.030	71.000	82.030	44.274	1,104,200
2008-11-12	75.790	79.280	73.580	74.330	40.119	1,126,900
2008-11-11	78.340	79.300	75.270	77.540	41.851	869,600
2008-11-10	85.750	86.240	78.750	79.780	43.060	817,500
2008-11-07	78.610	84.030	75.010	83.550	45.095	1,004,500
2008-11-06	78.250	80.740	75.380	78.280	42.250	1,152,500
2008-11-05	86.060	86.250	78.690	79.200	42.747	1,181,500
2008-11-04	87.290	89.170	86.550	87.590	47.275	1,017,200
2008-11-03	93.730	95.000	86.610	87.580	47.270	1,205,800
2008-10-31	91.070	97.600	89.300	97.300	52.516	937,000
2008-10-30	96.900	97.580	87.420	91.850	49.575	1,157,700
2008-10-29	95.580	100.47	92.410	95.000	51.275	789,500
2008-10-28	87.300	97.360	82.650	96.510	52.090	1,065,600
2008-10-27	85.440	88.100	83.580	84.530	45.624	925,500
2008-10-24	85.020	90.160	82.880	85.900	46.363	1,414,400
2008-10-23	87.620	91.380	79.100	89.160	48.123	1,079,700
2008-10-22	89.850	92.280	83.290	87.010	46.962	1,156,500
2008-10-21	92.500	95.220	91.800	92.160	49.742	558,100
2008-10-20	92.000	94.760	87.960	94.580	51.048	619,700
2008-10-17	91.990	94.580	85.000	91.290	49.272	988,600
2008-10-16	88.500	92.210	85.000	89.550	48.333	2,209,200
2008-10-15	98.100	100.90	85.570	87.170	47.049	1,175,400
2008-10-14	112.50	113.34	96.690	101.40	54.729	919,500
2008-10-13	106.90	112.50	101.06	112.50	60.720	860,300
2008-10-10	94.100	103.52	91.090	102.98	55.582	1,668,300
2008-10-09	105.89	106.27	96.890	97.000	52.354	1,235,100
2008-10-08	103.79	108.65	103.24	104.68	56.499	944,200
2008-10-07	105.90	108.38	101.99	105.00	56.672	1,228,600
2008-10-06	110.35	110.54	104.27	105.75	57.077	732,900
2008-10-03	114.75	116.19	111.05	112.50	60.720	672,000
2008-10-02	115.53	115.82	111.52	112.60	60.774	551,900
2008-10-01	116.50	117.77	114.28	116.35	62.798	438,600
2008-09-30	114.00	119.25	111.67	118.33	63.867	408,900
2008-09-29	116.35	118.31	111.29	111.34	60.094	350,600
2008-09-26	117.76	119.46	113.03	118.99	64.223	340,400
2008-09-25	116.50	118.72	115.07	117.38	62.804	506,000
2008-09-24	117.00	117.47	114.29	115.50	61.798	316,600
2008-09-23	115.50	119.35	115.00	116.91	62.552	360,300
2008-09-22	123.81	123.99	113.93	113.98	60.984	414,100
2008-09-19	128.75	129.57	110.70	125.50	67.148	936,500
2008-09-18	110.52	129.00	110.52	129.00	69.021	974,100
2008-09-17	114.50	118.34	111.94	112.30	60.086	556,000
2008-09-16	107.50	117.17	107.50	117.17	62.691	816,400
2008-09-15	113.50	118.50	107.00	107.00	57.250	982,000
2008-09-12	115.97	117.60	114.07	117.12	62.664	2,701,100
2008-09-11	113.75	116.97	112.04	116.75	62.467	438,800
2008-09-10	117.38	117.63	113.30	115.73	61.921	467,900

← NewerPage 76 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.