Essex Property Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-06-13 | 115.50 | 117.83 | 114.11 | 117.52 | 62.301 | 205,600 |
| 2008-06-12 | 113.92 | 115.76 | 113.41 | 115.06 | 60.997 | 487,600 |
| 2008-06-11 | 116.10 | 116.45 | 113.39 | 114.00 | 60.435 | 431,500 |
| 2008-06-10 | 114.24 | 116.11 | 112.85 | 115.63 | 61.299 | 279,600 |
| 2008-06-09 | 121.27 | 121.27 | 114.24 | 114.35 | 60.621 | 372,000 |
| 2008-06-06 | 123.40 | 123.62 | 119.90 | 120.21 | 63.727 | 269,500 |
| 2008-06-05 | 120.82 | 124.33 | 119.90 | 124.33 | 65.912 | 287,800 |
| 2008-06-04 | 118.65 | 121.20 | 117.87 | 119.73 | 63.473 | 242,300 |
| 2008-06-03 | 117.75 | 118.91 | 117.33 | 118.58 | 62.863 | 367,700 |
| 2008-06-02 | 119.12 | 119.67 | 116.46 | 116.99 | 62.020 | 223,200 |
| 2008-05-30 | 120.17 | 120.17 | 117.83 | 119.47 | 63.335 | 316,800 |
| 2008-05-29 | 118.99 | 120.24 | 118.38 | 120.10 | 63.669 | 238,400 |
| 2008-05-28 | 118.77 | 120.47 | 118.05 | 119.26 | 63.224 | 261,600 |
| 2008-05-27 | 117.49 | 119.67 | 116.73 | 118.02 | 62.566 | 146,500 |
| 2008-05-23 | 119.00 | 119.61 | 115.48 | 117.04 | 62.047 | 451,200 |
| 2008-05-22 | 116.18 | 116.96 | 115.28 | 115.68 | 61.326 | 161,900 |
| 2008-05-21 | 119.60 | 120.35 | 116.50 | 116.50 | 61.761 | 240,700 |
| 2008-05-20 | 119.71 | 120.86 | 117.93 | 119.12 | 63.150 | 175,600 |
| 2008-05-19 | 121.45 | 121.83 | 119.74 | 120.64 | 63.955 | 162,600 |
| 2008-05-16 | 120.15 | 121.44 | 119.80 | 120.97 | 64.130 | 262,200 |
| 2008-05-15 | 120.27 | 120.80 | 118.86 | 120.80 | 64.040 | 246,600 |
| 2008-05-14 | 121.26 | 121.86 | 120.11 | 120.27 | 63.759 | 182,200 |
| 2008-05-13 | 120.21 | 121.03 | 119.54 | 120.36 | 63.807 | 214,400 |
| 2008-05-12 | 117.45 | 120.89 | 117.23 | 120.68 | 63.977 | 234,500 |
| 2008-05-09 | 115.30 | 117.43 | 115.00 | 117.00 | 62.026 | 194,500 |
| 2008-05-08 | 118.89 | 119.24 | 115.40 | 116.07 | 61.533 | 348,800 |
| 2008-05-07 | 121.25 | 121.36 | 116.98 | 117.97 | 62.540 | 361,800 |
| 2008-05-06 | 118.00 | 120.91 | 117.51 | 120.40 | 63.828 | 331,200 |
| 2008-05-05 | 120.93 | 121.47 | 118.53 | 118.56 | 62.853 | 346,700 |
| 2008-05-02 | 117.52 | 122.25 | 117.47 | 120.85 | 64.067 | 404,800 |
| 2008-05-01 | 117.50 | 123.80 | 116.51 | 121.12 | 64.210 | 421,500 |
| 2008-04-30 | 118.20 | 121.03 | 118.20 | 119.00 | 63.086 | 310,300 |
| 2008-04-29 | 119.45 | 120.19 | 117.65 | 119.04 | 63.107 | 462,000 |
| 2008-04-28 | 121.77 | 121.77 | 120.01 | 120.35 | 63.802 | 230,500 |
| 2008-04-25 | 120.00 | 122.47 | 119.63 | 122.21 | 64.788 | 319,700 |
| 2008-04-24 | 116.93 | 120.74 | 116.56 | 120.25 | 63.749 | 274,800 |
| 2008-04-23 | 116.75 | 118.83 | 115.64 | 117.80 | 62.450 | 171,700 |
| 2008-04-22 | 117.06 | 117.40 | 115.05 | 115.63 | 61.299 | 218,100 |
| 2008-04-21 | 116.84 | 117.46 | 116.00 | 117.05 | 62.052 | 210,100 |
| 2008-04-18 | 118.80 | 120.00 | 116.46 | 117.11 | 62.084 | 272,300 |
| 2008-04-17 | 117.05 | 118.58 | 116.01 | 118.42 | 62.778 | 352,900 |
| 2008-04-16 | 113.00 | 117.38 | 112.61 | 117.35 | 62.211 | 312,200 |
| 2008-04-15 | 111.72 | 112.47 | 110.68 | 112.07 | 59.412 | 226,300 |
| 2008-04-14 | 110.42 | 114.03 | 110.09 | 111.02 | 58.855 | 235,600 |
| 2008-04-11 | 109.49 | 111.83 | 108.89 | 110.56 | 58.612 | 353,800 |
| 2008-04-10 | 112.00 | 113.73 | 109.87 | 110.73 | 58.702 | 507,400 |
| 2008-04-09 | 116.43 | 116.95 | 112.19 | 112.55 | 59.667 | 688,800 |
| 2008-04-08 | 116.56 | 117.91 | 115.45 | 115.90 | 61.442 | 671,000 |
| 2008-04-07 | 117.63 | 118.56 | 115.63 | 116.97 | 62.010 | 221,700 |
| 2008-04-04 | 118.60 | 119.22 | 115.88 | 116.47 | 61.745 | 489,100 |
| 2008-04-03 | 117.61 | 120.42 | 116.16 | 119.17 | 63.176 | 551,800 |
| 2008-04-02 | 120.99 | 121.44 | 116.07 | 117.66 | 62.376 | 559,300 |
| 2008-04-01 | 116.45 | 121.48 | 114.84 | 121.48 | 64.401 | 435,400 |
| 2008-03-31 | 111.48 | 115.63 | 111.48 | 113.98 | 60.425 | 396,200 |
| 2008-03-28 | 113.46 | 113.66 | 111.05 | 111.92 | 59.333 | 627,900 |
| 2008-03-27 | 111.75 | 115.11 | 110.84 | 112.90 | 59.852 | 539,300 |
| 2008-03-26 | 116.00 | 116.00 | 111.60 | 112.07 | 58.871 | 295,900 |
| 2008-03-25 | 116.50 | 117.19 | 114.51 | 116.39 | 61.141 | 362,300 |
| 2008-03-24 | 113.05 | 117.51 | 113.05 | 116.54 | 61.219 | 434,300 |
| 2008-03-20 | 111.30 | 113.03 | 110.41 | 113.00 | 59.360 | 700,900 |
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.