Essex Property Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-09 | 120.17 | 121.50 | 113.92 | 114.91 | 61.482 | 380,100 |
| 2008-09-08 | 120.51 | 124.80 | 118.48 | 121.99 | 65.270 | 681,900 |
| 2008-09-05 | 115.00 | 118.18 | 115.00 | 117.89 | 63.076 | 300,600 |
| 2008-09-04 | 118.71 | 119.00 | 115.61 | 115.61 | 61.857 | 361,300 |
| 2008-09-03 | 118.00 | 120.33 | 117.61 | 119.74 | 64.066 | 550,900 |
| 2008-09-02 | 120.00 | 121.47 | 116.51 | 117.55 | 62.895 | 355,300 |
| 2008-08-29 | 117.70 | 118.84 | 114.89 | 117.35 | 62.788 | 262,500 |
| 2008-08-28 | 116.20 | 118.62 | 115.03 | 118.47 | 63.387 | 249,200 |
| 2008-08-27 | 115.60 | 116.30 | 114.78 | 116.28 | 62.215 | 181,200 |
| 2008-08-26 | 116.23 | 116.67 | 113.45 | 116.06 | 62.097 | 227,000 |
| 2008-08-25 | 118.12 | 118.33 | 115.60 | 116.55 | 62.360 | 254,100 |
| 2008-08-22 | 116.71 | 120.09 | 115.96 | 119.20 | 63.777 | 274,800 |
| 2008-08-21 | 114.05 | 115.42 | 113.66 | 114.99 | 61.525 | 278,500 |
| 2008-08-20 | 116.00 | 116.78 | 113.27 | 115.84 | 61.980 | 265,800 |
| 2008-08-19 | 118.36 | 118.36 | 114.96 | 116.21 | 62.178 | 275,100 |
| 2008-08-18 | 122.50 | 123.00 | 117.90 | 119.31 | 63.836 | 280,100 |
| 2008-08-15 | 121.85 | 123.75 | 120.13 | 122.16 | 65.361 | 213,600 |
| 2008-08-14 | 120.42 | 123.42 | 119.76 | 122.08 | 65.318 | 359,600 |
| 2008-08-13 | 119.53 | 122.01 | 118.76 | 120.80 | 64.633 | 571,000 |
| 2008-08-12 | 118.28 | 120.15 | 118.00 | 119.61 | 63.997 | 368,200 |
| 2008-08-11 | 121.72 | 123.31 | 119.99 | 122.20 | 65.383 | 554,700 |
| 2008-08-08 | 115.93 | 121.34 | 115.47 | 120.69 | 64.575 | 482,800 |
| 2008-08-07 | 117.88 | 119.16 | 114.95 | 115.76 | 61.937 | 489,900 |
| 2008-08-06 | 122.40 | 122.87 | 119.25 | 119.43 | 63.900 | 584,100 |
| 2008-08-05 | 120.50 | 124.42 | 120.17 | 123.61 | 66.137 | 708,200 |
| 2008-08-04 | 123.70 | 123.93 | 118.71 | 118.90 | 63.617 | 464,000 |
| 2008-08-01 | 120.44 | 123.19 | 119.04 | 122.70 | 65.650 | 360,600 |
| 2008-07-31 | 118.75 | 121.68 | 117.69 | 121.35 | 64.928 | 472,500 |
| 2008-07-30 | 121.00 | 122.19 | 117.05 | 120.65 | 64.553 | 422,700 |
| 2008-07-29 | 113.92 | 121.98 | 113.92 | 120.50 | 64.473 | 431,900 |
| 2008-07-28 | 118.25 | 120.00 | 113.73 | 113.88 | 60.931 | 407,800 |
| 2008-07-25 | 117.92 | 119.08 | 115.62 | 117.89 | 63.076 | 505,400 |
| 2008-07-24 | 122.61 | 122.61 | 115.04 | 116.31 | 62.231 | 526,700 |
| 2008-07-23 | 117.40 | 124.31 | 117.02 | 123.45 | 66.051 | 486,800 |
| 2008-07-22 | 116.70 | 117.72 | 114.40 | 117.57 | 62.905 | 734,800 |
| 2008-07-21 | 116.45 | 117.97 | 114.82 | 117.95 | 63.109 | 302,600 |
| 2008-07-18 | 115.50 | 116.25 | 113.30 | 115.87 | 61.996 | 250,700 |
| 2008-07-17 | 115.62 | 116.59 | 110.66 | 115.54 | 61.819 | 443,200 |
| 2008-07-16 | 105.10 | 114.26 | 104.12 | 113.85 | 60.915 | 671,900 |
| 2008-07-15 | 104.07 | 106.95 | 100.63 | 105.20 | 56.287 | 872,100 |
| 2008-07-14 | 106.59 | 107.26 | 102.88 | 104.24 | 55.773 | 819,900 |
| 2008-07-11 | 102.90 | 107.64 | 102.88 | 105.32 | 56.351 | 732,900 |
| 2008-07-10 | 104.50 | 108.12 | 103.39 | 105.93 | 56.677 | 645,000 |
| 2008-07-09 | 115.10 | 115.37 | 105.05 | 105.16 | 56.265 | 418,600 |
| 2008-07-08 | 105.95 | 116.19 | 105.55 | 115.40 | 61.744 | 701,200 |
| 2008-07-07 | 107.46 | 109.32 | 106.70 | 106.80 | 57.143 | 678,400 |
| 2008-07-03 | 109.00 | 109.03 | 107.07 | 107.61 | 57.576 | 157,000 |
| 2008-07-02 | 108.93 | 109.00 | 106.87 | 107.75 | 57.651 | 376,200 |
| 2008-07-01 | 105.87 | 108.65 | 104.73 | 108.65 | 58.133 | 280,700 |
| 2008-06-30 | 106.76 | 108.32 | 105.12 | 106.50 | 56.982 | 282,600 |
| 2008-06-27 | 108.40 | 108.40 | 106.11 | 106.76 | 57.121 | 234,800 |
| 2008-06-26 | 109.21 | 109.99 | 107.33 | 107.64 | 57.592 | 375,300 |
| 2008-06-25 | 111.41 | 113.08 | 109.87 | 111.12 | 58.908 | 241,000 |
| 2008-06-24 | 109.72 | 112.03 | 108.16 | 110.47 | 58.564 | 281,600 |
| 2008-06-23 | 113.54 | 114.18 | 109.72 | 109.72 | 58.166 | 197,300 |
| 2008-06-20 | 115.58 | 115.58 | 113.00 | 113.54 | 60.191 | 280,900 |
| 2008-06-19 | 114.76 | 116.30 | 113.88 | 116.30 | 61.655 | 216,600 |
| 2008-06-18 | 115.98 | 116.13 | 113.60 | 114.35 | 60.621 | 309,700 |
| 2008-06-17 | 120.05 | 120.05 | 115.92 | 116.09 | 61.543 | 331,100 |
| 2008-06-16 | 117.31 | 120.25 | 116.88 | 119.92 | 63.574 | 265,500 |
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.