Essex Property Trust, Inc. (LON:0IIR)
London · Delayed Price · Currency is GBP · Price in USD 248.37
-2.86 (-1.14%)
At close: Mar 16, 2026
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 249.95 | 254.94 | 248.60 | 248.97 | - | -0.90% | 4 |
| Mar 13, 2026 | 253.89 | 256.97 | 250.24 | 251.23 | 251.23 | -0.88% | 8 |
| Mar 12, 2026 | 251.15 | 253.96 | 247.50 | 253.46 | 253.46 | 1.91% | 8 |
| Mar 11, 2026 | 254.52 | 255.99 | 248.17 | 248.71 | 248.71 | -2.63% | 7 |
| Mar 10, 2026 | 254.92 | 257.32 | 250.95 | 255.43 | 255.43 | 0.91% | 7 |
| Mar 9, 2026 | 246.00 | 254.40 | 246.00 | 253.13 | 253.13 | -0.02% | 14 |
| Mar 6, 2026 | 261.00 | 261.00 | 251.54 | 253.18 | 253.18 | -2.00% | 4 |
| Mar 5, 2026 | 248.38 | 258.36 | 248.38 | 258.36 | 258.36 | 1.20% | 16 |
| Mar 4, 2026 | 256.91 | 260.53 | 252.23 | 255.30 | 255.30 | - | 12 |
| Mar 3, 2026 | 251.43 | 257.50 | 249.95 | 255.30 | 255.30 | - | 11 |
| Mar 2, 2026 | 251.44 | 256.61 | 245.82 | 255.30 | 255.30 | -0.05% | 36 |
| Feb 27, 2026 | 259.81 | 260.90 | 255.42 | 255.42 | 255.42 | -2.94% | 79 |
| Feb 26, 2026 | 262.80 | 263.61 | 260.03 | 263.16 | 263.16 | 2.11% | 169 |
| Feb 25, 2026 | 256.34 | 260.36 | 256.34 | 257.72 | 257.72 | 0.17% | 8 |
| Feb 24, 2026 | 256.86 | 259.14 | 254.71 | 257.28 | 257.28 | 1.02% | 2 |
| Feb 23, 2026 | 252.74 | 258.80 | 251.91 | 254.69 | 254.69 | 0.05% | 2 |
| Feb 20, 2026 | 256.21 | 260.81 | 252.99 | 254.55 | 254.55 | 0.39% | 13 |
| Feb 19, 2026 | 254.14 | 260.62 | 251.72 | 253.55 | 253.55 | -0.84% | 9 |
| Feb 18, 2026 | 251.33 | 256.45 | 250.00 | 255.69 | 255.69 | 1.49% | 34 |
| Feb 17, 2026 | 254.78 | 258.97 | 249.16 | 251.93 | 251.93 | -0.85% | 7 |
| Feb 13, 2026 | 253.53 | 256.30 | 250.74 | 254.08 | 254.08 | 1.48% | 9 |
| Feb 12, 2026 | 261.19 | 264.50 | 250.38 | 250.38 | 250.37 | -5.99% | 5 |
| Feb 11, 2026 | 267.05 | 267.05 | 260.49 | 266.33 | 266.33 | 2.48% | 5 |
| Feb 10, 2026 | 254.72 | 261.29 | 254.72 | 259.89 | 259.89 | 0.73% | 11 |
| Feb 9, 2026 | 255.48 | 259.57 | 255.48 | 258.00 | 258.00 | 1.59% | 57 |
| Feb 6, 2026 | 249.73 | 258.92 | 247.00 | 253.96 | 253.96 | 1.30% | 9 |
| Feb 5, 2026 | 250.00 | 253.88 | 245.16 | 250.69 | 250.69 | -1.04% | 7 |
| Feb 4, 2026 | 245.88 | 253.83 | 245.62 | 253.32 | 253.32 | 2.31% | 10 |
| Feb 3, 2026 | 245.37 | 250.74 | 245.37 | 247.61 | 247.61 | -0.68% | 10 |
| Feb 2, 2026 | 255.00 | 255.00 | 249.31 | 249.31 | 249.31 | -0.14% | 4 |
| Jan 30, 2026 | 249.87 | 252.21 | 247.14 | 249.65 | 249.65 | -0.09% | 28 |
| Jan 29, 2026 | 246.70 | 250.51 | 245.48 | 249.88 | 249.88 | 0.08% | 7 |
| Jan 28, 2026 | 253.46 | 253.46 | 249.67 | 249.67 | 249.67 | -1.22% | 6 |
| Jan 27, 2026 | 250.74 | 252.76 | 250.00 | 252.76 | 252.76 | -0.08% | 9 |
| Jan 26, 2026 | 252.31 | 256.62 | 248.30 | 252.95 | 252.95 | -0.58% | 16 |
| Jan 23, 2026 | 250.73 | 254.47 | 250.73 | 254.43 | 254.43 | 0.06% | - |
| Jan 22, 2026 | 258.96 | 258.96 | 254.27 | 254.27 | 254.27 | -0.16% | 3 |
| Jan 21, 2026 | 254.46 | 258.71 | 254.46 | 254.67 | 254.67 | -0.19% | 14 |
| Jan 20, 2026 | 252.69 | 255.23 | 252.69 | 255.15 | 255.15 | -0.73% | 105 |
| Jan 16, 2026 | 254.36 | 257.02 | 253.81 | 257.02 | 257.02 | 1.28% | 78 |
| Jan 15, 2026 | 252.60 | 254.23 | 252.60 | 253.78 | 253.78 | 0.82% | 7 |
| Jan 14, 2026 | 258.80 | 258.80 | 250.27 | 251.72 | 251.72 | 0.40% | 4 |
| Jan 13, 2026 | 250.08 | 252.09 | 249.96 | 250.72 | 250.72 | 0.33% | 165 |
| Jan 12, 2026 | 250.85 | 253.26 | 248.62 | 249.90 | 249.90 | -0.42% | 4 |
| Jan 9, 2026 | 255.00 | 255.00 | 250.97 | 250.97 | 250.97 | -2.41% | 6 |
| Jan 8, 2026 | 249.31 | 257.15 | 249.31 | 257.15 | 257.15 | 1.72% | 3 |
| Jan 7, 2026 | 257.50 | 257.96 | 252.79 | 252.79 | 252.79 | -0.98% | 11 |
| Jan 6, 2026 | 253.31 | 255.94 | 253.31 | 255.29 | 255.29 | 0.39% | 9 |
| Jan 5, 2026 | 259.45 | 259.45 | 254.25 | 254.29 | 254.29 | -0.90% | 7 |
| Jan 2, 2026 | 259.53 | 262.99 | 255.99 | 256.59 | 256.59 | -1.97% | 8 |