Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
66.43
+0.67 (1.02%)
At close: Mar 28, 2025, 4:00 PM
66.08
-0.35 (-0.52%)
After-hours: Mar 28, 2025, 7:49 PM EDT
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 65.74 | 66.45 | 65.36 | 66.43 | 66.43 | 1.02% | 2,027,999 |
| Mar 27, 2025 | 67.69 | 67.69 | 65.13 | 65.76 | 65.25 | -2.11% | 2,822,166 |
| Mar 26, 2025 | 67.07 | 67.57 | 66.72 | 67.18 | 66.66 | 0.49% | 2,444,512 |
| Mar 25, 2025 | 67.66 | 67.89 | 66.33 | 66.85 | 66.34 | -1.55% | 1,498,325 |
| Mar 24, 2025 | 68.25 | 69.07 | 67.89 | 67.90 | 67.38 | -0.83% | 997,469 |
| Mar 21, 2025 | 68.58 | 68.96 | 67.99 | 68.47 | 67.94 | -0.36% | 2,036,825 |
| Mar 20, 2025 | 68.99 | 69.11 | 68.28 | 68.72 | 68.19 | 0.37% | 1,093,667 |
| Mar 19, 2025 | 68.39 | 68.65 | 67.74 | 68.47 | 67.94 | 0.12% | 1,518,859 |
| Mar 18, 2025 | 68.40 | 69.28 | 68.25 | 68.39 | 67.86 | 0.18% | 742,862 |
| Mar 17, 2025 | 67.02 | 68.86 | 67.02 | 68.27 | 67.75 | 1.82% | 745,380 |
| Mar 14, 2025 | 66.18 | 67.09 | 65.87 | 67.05 | 66.53 | 1.54% | 785,448 |
| Mar 13, 2025 | 66.90 | 67.58 | 65.88 | 66.03 | 65.52 | -1.14% | 1,109,094 |
| Mar 12, 2025 | 67.33 | 68.05 | 66.30 | 66.79 | 66.28 | -1.49% | 1,447,884 |
| Mar 11, 2025 | 69.04 | 69.04 | 67.16 | 67.80 | 67.28 | -1.24% | 1,888,486 |
| Mar 10, 2025 | 69.14 | 70.35 | 68.61 | 68.65 | 68.12 | 0.13% | 1,445,957 |
| Mar 7, 2025 | 68.16 | 69.01 | 68.07 | 68.56 | 68.03 | 1.18% | 1,189,914 |
| Mar 6, 2025 | 68.23 | 69.20 | 67.39 | 67.76 | 67.24 | -1.30% | 1,192,651 |
| Mar 5, 2025 | 67.92 | 68.93 | 67.58 | 68.65 | 68.12 | 0.87% | 1,454,340 |
| Mar 4, 2025 | 69.36 | 70.24 | 68.03 | 68.06 | 67.54 | -1.45% | 1,271,729 |
| Mar 3, 2025 | 68.18 | 69.28 | 68.17 | 69.06 | 68.53 | 0.70% | 1,443,225 |
| Feb 28, 2025 | 68.77 | 69.82 | 68.34 | 68.58 | 68.05 | 0.40% | 2,861,728 |
| Feb 27, 2025 | 67.18 | 68.54 | 67.01 | 68.31 | 67.78 | 1.53% | 1,993,262 |
| Feb 26, 2025 | 68.33 | 68.87 | 67.20 | 67.28 | 66.76 | -1.91% | 1,267,800 |
| Feb 25, 2025 | 67.11 | 68.84 | 67.11 | 68.59 | 68.06 | 2.34% | 1,931,295 |
| Feb 24, 2025 | 66.26 | 68.04 | 66.08 | 67.02 | 66.50 | 1.47% | 2,135,468 |
| Feb 21, 2025 | 66.21 | 66.80 | 65.77 | 66.05 | 65.54 | -0.20% | 1,454,517 |
| Feb 20, 2025 | 65.19 | 66.41 | 65.00 | 66.18 | 65.67 | 1.47% | 769,448 |
| Feb 19, 2025 | 65.32 | 65.62 | 64.90 | 65.22 | 64.72 | -0.12% | 1,006,370 |
| Feb 18, 2025 | 64.95 | 65.89 | 64.93 | 65.30 | 64.80 | -0.18% | 1,003,924 |
| Feb 14, 2025 | 67.09 | 67.56 | 65.39 | 65.42 | 64.92 | -2.24% | 783,361 |
| Feb 13, 2025 | 66.42 | 67.37 | 66.18 | 66.92 | 66.41 | 1.09% | 1,111,356 |
| Feb 12, 2025 | 65.83 | 66.63 | 65.78 | 66.20 | 65.69 | -0.82% | 1,207,549 |
| Feb 11, 2025 | 65.93 | 66.78 | 65.83 | 66.75 | 66.24 | 0.68% | 1,161,135 |
| Feb 10, 2025 | 66.14 | 66.66 | 65.46 | 66.30 | 65.79 | 0.12% | 1,237,545 |
| Feb 7, 2025 | 66.38 | 66.87 | 65.96 | 66.22 | 65.71 | -0.30% | 1,225,221 |
| Feb 6, 2025 | 66.22 | 66.46 | 65.26 | 66.42 | 65.91 | 0.70% | 1,152,861 |
| Feb 5, 2025 | 65.52 | 66.51 | 64.93 | 65.96 | 65.45 | 1.52% | 1,620,085 |
| Feb 4, 2025 | 64.53 | 65.53 | 64.45 | 64.97 | 64.47 | -0.49% | 1,020,184 |
| Feb 3, 2025 | 64.85 | 65.93 | 64.22 | 65.29 | 64.79 | -0.24% | 1,124,322 |
| Jan 31, 2025 | 65.11 | 66.40 | 64.97 | 65.45 | 64.95 | 0.45% | 4,887,879 |
| Jan 30, 2025 | 65.87 | 66.21 | 64.73 | 65.16 | 64.66 | -0.15% | 1,683,182 |
| Jan 29, 2025 | 66.60 | 67.25 | 64.80 | 65.26 | 64.76 | -2.03% | 1,482,730 |
| Jan 28, 2025 | 68.75 | 69.19 | 66.46 | 66.61 | 66.10 | -3.91% | 1,822,504 |
| Jan 27, 2025 | 68.00 | 69.99 | 67.69 | 69.32 | 68.79 | 3.11% | 2,400,095 |
| Jan 24, 2025 | 66.57 | 67.29 | 66.11 | 67.23 | 66.71 | 1.08% | 1,090,432 |
| Jan 23, 2025 | 65.90 | 66.51 | 65.23 | 66.51 | 66.00 | 1.05% | 1,923,745 |
| Jan 22, 2025 | 66.97 | 66.97 | 65.74 | 65.82 | 65.31 | -2.37% | 1,080,682 |
| Jan 21, 2025 | 66.71 | 67.59 | 66.56 | 67.42 | 66.90 | 1.44% | 862,373 |
| Jan 17, 2025 | 66.31 | 67.11 | 66.13 | 66.46 | 65.95 | 0.39% | 839,233 |
| Jan 16, 2025 | 64.65 | 66.37 | 64.35 | 66.20 | 65.69 | 2.86% | 1,436,380 |