Essex Property Trust, Inc. (LON:0IIR)
London · Delayed Price · Currency is GBP · Price in USD 266.94
-0.55 (-0.21%)
At close: Sep 12, 2025
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 268.41 | 268.41 | 266.94 | 266.94 | 266.94 | -0.21% | 13 |
| Sep 11, 2025 | 264.95 | 267.49 | 264.95 | 267.49 | 267.49 | 0.75% | 3 |
| Sep 10, 2025 | 269.75 | 269.75 | 265.51 | 265.51 | 265.51 | -0.35% | 3 |
| Sep 9, 2025 | 264.79 | 267.52 | 264.79 | 266.43 | 266.43 | 0.41% | 15 |
| Sep 8, 2025 | 267.53 | 267.53 | 265.23 | 265.34 | 265.34 | -1.22% | 3 |
| Sep 5, 2025 | 263.93 | 269.44 | 263.93 | 268.60 | 268.60 | 3.06% | 311 |
| Sep 4, 2025 | 264.47 | 264.47 | 260.62 | 260.62 | 260.62 | -0.21% | 42 |
| Sep 3, 2025 | 260.35 | 261.18 | 258.78 | 261.18 | 261.18 | -0.51% | 48 |
| Sep 2, 2025 | 268.48 | 270.14 | 262.52 | 262.52 | 262.52 | -2.61% | 35 |
| Aug 29, 2025 | 271.07 | 271.07 | 265.21 | 269.55 | 269.55 | 1.53% | 11 |
| Aug 28, 2025 | 265.95 | 267.32 | 265.50 | 265.50 | 265.50 | -0.26% | 7 |
| Aug 27, 2025 | 263.98 | 266.19 | 263.98 | 266.19 | 266.19 | 0.26% | 8,022 |
| Aug 26, 2025 | 266.08 | 266.08 | 265.08 | 265.50 | 265.50 | 0.66% | 3 |
| Aug 25, 2025 | 267.72 | 267.72 | 263.44 | 263.77 | 263.77 | -1.78% | 10 |
| Aug 22, 2025 | 264.82 | 268.54 | 264.82 | 268.54 | 268.54 | 2.45% | 4 |
| Aug 21, 2025 | 258.00 | 262.90 | 258.00 | 262.13 | 262.13 | -1.55% | 14 |
| Aug 20, 2025 | 265.00 | 266.27 | 264.07 | 266.27 | 266.27 | 2.00% | 3 |
| Aug 19, 2025 | 255.10 | 261.06 | 255.10 | 261.06 | 261.06 | 1.15% | 21 |
| Aug 18, 2025 | 260.55 | 260.55 | 257.71 | 258.10 | 258.10 | 0.03% | 100 |
| Aug 15, 2025 | 256.70 | 258.25 | 256.70 | 258.01 | 258.01 | 1.52% | 2 |
| Aug 14, 2025 | 254.97 | 254.99 | 254.15 | 254.15 | 254.15 | -0.61% | 1 |
| Aug 13, 2025 | 256.83 | 256.83 | 254.17 | 255.72 | 255.72 | 0.92% | 13 |
| Aug 12, 2025 | 253.30 | 253.41 | 251.06 | 253.40 | 253.40 | 0.12% | 59 |
| Aug 11, 2025 | 253.73 | 255.80 | 252.15 | 253.10 | 253.10 | -1.19% | 21 |
| Aug 8, 2025 | 260.25 | 260.25 | 256.14 | 256.14 | 256.14 | -0.19% | 2 |
| Aug 7, 2025 | 255.72 | 257.27 | 255.53 | 256.64 | 256.64 | 0.52% | 12 |
| Aug 6, 2025 | 258.30 | 259.95 | 255.30 | 255.30 | 255.30 | -1.83% | 6 |
| Aug 5, 2025 | 258.57 | 260.06 | 254.95 | 260.06 | 260.06 | 1.78% | 17 |
| Aug 4, 2025 | 257.00 | 257.71 | 255.01 | 255.51 | 255.51 | -0.30% | 8 |
| Aug 1, 2025 | 265.28 | 265.53 | 253.60 | 256.28 | 256.28 | -1.95% | 8 |
| Jul 31, 2025 | 264.41 | 267.00 | 261.37 | 261.37 | 261.37 | -4.04% | 10 |
| Jul 30, 2025 | 281.89 | 289.23 | 272.38 | 272.38 | 272.38 | -4.62% | 479 |
| Jul 29, 2025 | 284.86 | 285.57 | 283.92 | 285.57 | 285.57 | -0.56% | 3 |
| Jul 28, 2025 | 287.10 | 291.35 | 285.06 | 287.18 | 287.18 | -0.77% | 4 |
| Jul 25, 2025 | 289.41 | 289.41 | 289.41 | 289.41 | 289.41 | 0.24% | 3 |
| Jul 24, 2025 | 287.82 | 290.32 | 287.82 | 288.72 | 288.72 | -1.01% | 6 |
| Jul 23, 2025 | 291.66 | 291.66 | 291.66 | 291.66 | 291.66 | 0.26% | 1 |
| Jul 22, 2025 | 290.09 | 290.90 | 290.09 | 290.90 | 290.90 | 1.61% | 2 |
| Jul 21, 2025 | 287.65 | 289.78 | 286.30 | 286.30 | 286.30 | 0.02% | 3 |
| Jul 18, 2025 | 286.97 | 288.05 | 286.23 | 286.23 | 286.23 | -0.07% | 25 |
| Jul 17, 2025 | 287.43 | 287.60 | 286.44 | 286.44 | 286.44 | 1.22% | 1 |
| Jul 16, 2025 | 282.98 | 282.98 | 282.98 | 282.98 | 282.98 | 1.24% | 1 |
| Jul 15, 2025 | 284.53 | 286.69 | 279.52 | 279.52 | 279.52 | -2.42% | 12 |
| Jul 14, 2025 | 284.53 | 288.19 | 284.53 | 286.45 | 286.45 | 0.72% | 113 |
| Jul 11, 2025 | 283.39 | 284.39 | 283.39 | 284.39 | 284.39 | -1.35% | 2 |
| Jul 10, 2025 | 283.12 | 288.29 | 283.12 | 288.29 | 288.29 | 0.86% | 2 |
| Jul 9, 2025 | 285.90 | 285.90 | 285.82 | 285.82 | 285.82 | 0.39% | 1 |
| Jul 8, 2025 | 281.68 | 284.72 | 281.68 | 284.72 | 284.72 | -0.03% | 14 |
| Jul 7, 2025 | 288.38 | 288.38 | 284.15 | 284.79 | 284.79 | 0.03% | 9 |
| Jul 3, 2025 | 284.71 | 284.71 | 282.18 | 284.71 | 284.71 | 2.14% | 2 |