Essex Property Trust, Inc. - 0IIR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	256.21	254.55	254.55	260.81	252.99	13
February 19, 2026	255.5	255.5	255.5	255.5	255.5	9
February 18, 2026	250	254.78	254.78	256.35	250	34
February 17, 2026	253.9	252.98	252.98	253.9	252.98	7
February 13, 2026	252.83	251.09	251.09	252.83	251.09	9
February 12, 2026	264.5	256.93	256.93	264.5	256.93	5
February 11, 2026	264.13	265.08	265.08	265.08	264.13	5
February 10, 2026	260.27	260.42	260.42	260.42	260.12	11
February 09, 2026	256.37	258.56	258.56	258.56	256.37	57
February 06, 2026	249.73	253.96	256.04	258.92	247	165
February 05, 2026	250	250.53	250.53	250.53	249.14	165
February 04, 2026	251.54	252.84	252.84	252.84	251.54	10
February 03, 2026	246.92	247.18	247.18	247.25	246.92	10
February 02, 2026	252.13	252.13	252.13	252.13	252.13	4
January 30, 2026	248.26	249.2	249.2	249.57	248.26	28
January 29, 2026	248.29	249.96	249.96	249.96	248.29	37
January 28, 2026	253.46	250.79	251.29	253.46	250.4	4
January 27, 2026	250.74	252.76	252.76	252.76	250.74	9
January 26, 2026	248.3	252.95	252.95	252.95	248.3	16
January 23, 2026	250.73	254.43	254.43	254.47	250.73	1
January 22, 2026	255.94	255.94	255.94	255.94	255.94	3
January 21, 2026	258.71	256.99	256.99	258.71	256.99	14
January 20, 2026	252.69	254	254	254	252.69	105
January 16, 2026	254.36	257.02	257.02	257.02	253.81	78
January 15, 2026	252.6	254.04	253.78	254.23	252.6	5
January 14, 2026	258.8	251.72	250.27	258.8	250.27	4
January 13, 2026	250.72	250.72	250.72	250.72	250.72	165
January 12, 2026	250.85	253.26	253.26	253.26	250.85	4
January 09, 2026	252.38	251.83	251.83	252.38	251.83	6
January 08, 2026	249.31	257.15	257.15	257.15	249.31	383
January 07, 2026	257.5	255.64	255.64	257.96	255.64	11
January 06, 2026	253.31	255.94	255.94	255.94	253.31	70
January 05, 2026	256.57	254.29	254.29	256.57	254.29	7
January 02, 2026	259.53	257.15	256.59	262.99	255.99	12
December 31, 2025	263.47	263.47	263.47	263.47	263.47	20
December 30, 2025	260.68	260.68	260.68	260.68	260.68	1
December 29, 2025	262.3	262.3	262.3	262.3	262.3	6
December 24, 2025	262.02	261.65	261.65	262.02	261.42	1
December 23, 2025	258.82	258.82	258.82	258.82	258.82	4
December 22, 2025	255.34	259.86	259.86	259.86	255.34	2
December 19, 2025	259.38	259.95	259.95	259.95	259.38	17
December 18, 2025	263.57	262.09	262.09	263.57	262.09	17
December 17, 2025	260.82	260.82	260.82	260.82	260.82	3
December 16, 2025	254.98	254.06	254.06	257.44	254.06	68
December 15, 2025	259.97	259.61	259.61	259.97	257.85	68
December 12, 2025	259.49	259.69	259.69	259.69	259.49	26
December 11, 2025	260	257.44	257.44	260	257.44	0
December 10, 2025	253.68	253.46	253.46	253.68	253.46	8
December 09, 2025	254.07	254.07	254.07	254.07	254.07	3
December 08, 2025	253.76	253.76	253.76	253.76	253.76	13
December 05, 2025	257.2	257.2	257.2	257.2	257.2	6
December 04, 2025	261.11	259.61	259.61	261.11	259.61	2
December 03, 2025	262.87	262.54	262.54	262.87	262.1	2,530
December 02, 2025	258.16	258.68	258.68	259.29	258.16	50
December 01, 2025	260.16	262	262	263.36	260.16	43
November 28, 2025	261.7	263.55	261.7	263.73	261.7	3
November 26, 2025	257.5	263.48	262.59	263.48	257	3
November 25, 2025	262.89	262.89	262.89	262.89	262.89	3
November 24, 2025	260.16	260.71	260.71	260.71	260.16	230
November 21, 2025	257.65	257.04	257.04	261.19	257.04	2

Essex Property Trust, Inc. (0IIR.L) LSE