Essex Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	112.75	114.00	112.07	112.87	59.292	536,800
2008-03-18	108.00	113.30	107.35	112.25	58.966	753,200
2008-03-17	103.75	108.00	103.75	107.12	56.271	447,600
2008-03-14	107.80	108.00	103.59	106.99	56.203	309,200
2008-03-13	106.50	109.28	104.09	108.13	56.802	305,200
2008-03-12	108.05	111.37	106.98	108.05	56.760	461,400
2008-03-11	103.22	108.50	102.05	108.50	56.996	338,500
2008-03-10	102.83	103.60	101.16	101.56	53.350	274,700
2008-03-07	102.73	104.14	100.46	103.75	54.501	381,800
2008-03-06	107.29	107.29	103.59	103.61	54.427	305,700
2008-03-05	107.13	108.95	106.24	107.34	56.387	210,800
2008-03-04	106.22	107.82	104.60	107.15	56.287	271,700
2008-03-03	105.83	106.99	103.80	106.64	56.019	255,200
2008-02-29	104.55	106.08	104.04	105.04	55.178	207,500
2008-02-28	105.80	107.45	103.19	106.20	55.788	232,100
2008-02-27	108.49	109.58	107.16	108.17	56.823	297,400
2008-02-26	109.97	111.00	107.79	109.03	57.274	406,200
2008-02-25	109.02	111.13	107.44	110.25	57.915	351,800
2008-02-22	106.55	110.00	104.85	109.58	57.563	308,400
2008-02-21	107.09	108.18	105.90	106.27	55.825	309,900
2008-02-20	104.12	106.98	104.12	106.98	56.198	302,500
2008-02-19	107.31	108.24	104.81	105.04	55.178	445,000
2008-02-15	105.58	106.59	104.53	105.75	55.551	386,000
2008-02-14	107.70	107.93	105.33	105.78	55.567	359,200
2008-02-13	107.17	108.67	105.45	107.29	56.360	432,300
2008-02-12	102.87	107.36	102.87	106.79	56.098	355,400
2008-02-11	103.00	103.83	101.11	102.76	53.981	293,000
2008-02-08	109.63	109.63	101.55	103.15	54.186	596,300
2008-02-07	101.81	106.55	100.76	106.55	55.972	396,900
2008-02-06	101.45	103.65	99.940	101.81	53.482	627,900
2008-02-05	104.67	107.63	100.50	100.50	52.794	420,000
2008-02-04	108.22	108.74	106.00	106.72	56.061	402,400
2008-02-01	105.00	109.30	104.00	108.42	56.954	500,600
2008-01-31	101.00	104.57	100.00	103.61	54.427	332,500
2008-01-30	101.55	104.61	100.10	101.60	53.371	563,600
2008-01-29	102.46	102.94	100.00	101.57	53.356	254,300
2008-01-28	98.600	102.46	97.130	102.46	53.823	454,500
2008-01-25	97.790	100.00	97.450	98.350	51.664	547,300
2008-01-24	98.200	98.690	95.180	97.020	50.965	324,700
2008-01-23	89.710	102.28	89.710	98.160	51.564	1,062,900
2008-01-22	87.000	94.970	86.880	92.220	48.444	445,100
2008-01-18	92.660	94.180	88.710	90.330	47.451	400,300
2008-01-17	91.660	93.550	89.850	91.780	48.213	463,800
2008-01-16	89.530	92.720	89.320	90.930	47.766	443,400
2008-01-15	89.750	91.160	88.300	89.890	47.220	437,600
2008-01-14	92.600	93.000	88.470	91.080	47.845	427,700
2008-01-11	89.700	93.950	88.450	91.090	47.850	364,100
2008-01-10	88.300	94.400	86.960	91.340	47.982	460,600
2008-01-09	87.700	90.090	84.590	89.650	47.094	495,500
2008-01-08	90.400	94.270	87.230	87.580	46.007	410,400
2008-01-07	88.150	89.990	86.680	89.480	47.005	469,600
2008-01-04	90.000	90.400	87.710	87.740	46.091	478,200
2008-01-03	95.100	97.140	91.630	92.000	48.328	310,400
2008-01-02	97.490	97.960	94.280	95.810	50.330	478,600

← NewerPage 79 of 79 · 4,734 trading days

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.