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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	255.84	258.36	258.36	258.36	255.84	137
November 19, 2025	252.91	252.91	252.91	252.91	252.91	37
November 18, 2025	252.99	252.99	252.99	252.99	252.99	37
November 17, 2025	254.26	253.43	253.43	254.26	253.43	7
November 14, 2025	252.83	252.83	252.83	252.83	252.83	10
November 13, 2025	253.84	254.51	254.51	254.51	252.64	3
November 12, 2025	259.15	259.15	259.15	259.15	259.15	2
November 11, 2025	258.99	261.93	261.93	263.56	258.99	2
November 10, 2025	258.01	260	259.8	261.2	256.61	5
November 07, 2025	258.18	257.83	257.83	258.18	257.83	36
November 06, 2025	258.85	259.49	259.49	259.59	258.85	1
November 05, 2025	257	258.43	258.43	258.43	257	6
November 04, 2025	253.53	253.05	253.05	255.95	253.05	2
November 03, 2025	250.99	248.01	248.01	251.2	247.38	5
October 31, 2025	249.51	250.79	250.79	250.79	249.51	16
October 30, 2025	252.89	245.91	248.8	260.49	243.97	5
October 29, 2025	250.64	248.8	248.8	251.4	248.77	39
October 28, 2025	263.55	263.55	263.55	263.55	263.55	1
October 27, 2025	262.51	262.51	262.51	262.51	262.51	4
October 24, 2025	265.54	265.54	265.54	265.54	265.54	1
October 23, 2025	266.04	262.41	262.41	266.04	262.41	55
October 22, 2025	264.08	264.08	264.08	264.08	264.08	478
October 21, 2025	259.31	261.28	261.28	261.28	259.31	22
October 20, 2025	261.33	261.3	261.3	261.33	260.45	22
October 17, 2025	258.43	258.2	258.2	258.5	256.06	22
October 16, 2025	256.13	256.13	256.13	256.13	256.13	23
October 15, 2025	259.59	259.59	259.59	259.59	259.59	9
October 14, 2025	259.28	259.28	259.28	259.28	259.28	3
October 13, 2025	257.68	256.74	256.74	257.68	256.74	327
October 10, 2025	258.33	255.95	255.95	258.33	255.95	15
October 09, 2025	263.47	263.47	263.47	263.47	263.47	56
October 08, 2025	262.3	262.3	262.3	262.3	262.3	3
October 07, 2025	261.33	262.19	262.19	262.19	261.33	0
October 06, 2025	262.75	263.26	263.26	263.26	262.62	61
October 03, 2025	266.5	266.32	266.32	266.5	265.31	1
October 02, 2025	265.57	265.57	265.57	265.57	265.57	3
October 01, 2025	269.16	269.16	269.16	269.16	269.16	2

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