Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
70.10
+1.10 (1.59%)
Oct 30, 2024, 4:00 PM EDT - Market closed
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 69.07 | 70.35 | 69.07 | 70.10 | 70.10 | 1.59% | 1,096,246 |
| Oct 29, 2024 | 68.76 | 69.11 | 68.03 | 69.00 | 69.00 | 0.09% | 884,087 |
| Oct 28, 2024 | 69.60 | 70.09 | 68.71 | 68.94 | 68.94 | -0.65% | 1,292,604 |
| Oct 25, 2024 | 70.44 | 70.68 | 69.36 | 69.39 | 69.39 | -0.86% | 951,902 |
| Oct 24, 2024 | 70.35 | 71.41 | 69.95 | 69.99 | 69.99 | -0.85% | 998,197 |
| Oct 23, 2024 | 69.28 | 70.95 | 68.72 | 70.59 | 70.59 | 2.77% | 1,360,336 |
| Oct 22, 2024 | 67.85 | 69.55 | 67.47 | 68.69 | 68.69 | 0.99% | 1,299,432 |
| Oct 21, 2024 | 69.58 | 69.94 | 67.86 | 68.02 | 68.02 | -2.79% | 1,798,241 |
| Oct 18, 2024 | 69.98 | 70.72 | 69.86 | 69.97 | 69.97 | -0.23% | 1,721,030 |
| Oct 17, 2024 | 69.34 | 70.44 | 69.34 | 70.13 | 70.13 | 0.17% | 1,220,442 |
| Oct 16, 2024 | 69.24 | 70.31 | 69.11 | 70.01 | 70.01 | 1.16% | 1,028,357 |
| Oct 15, 2024 | 68.28 | 69.55 | 68.16 | 69.21 | 69.21 | 1.84% | 1,414,830 |
| Oct 14, 2024 | 67.63 | 68.34 | 67.45 | 67.96 | 67.96 | 0.27% | 814,307 |
| Oct 11, 2024 | 67.77 | 68.09 | 67.29 | 67.78 | 67.78 | 0.56% | 834,472 |
| Oct 10, 2024 | 66.61 | 67.88 | 66.52 | 67.40 | 67.40 | 1.55% | 1,444,722 |
| Oct 9, 2024 | 65.47 | 66.61 | 65.32 | 66.37 | 66.37 | 0.38% | 1,812,704 |
| Oct 8, 2024 | 68.29 | 68.29 | 65.97 | 66.12 | 66.12 | -2.71% | 2,174,002 |
| Oct 7, 2024 | 69.30 | 69.30 | 67.44 | 67.96 | 67.96 | -1.91% | 1,328,449 |
| Oct 4, 2024 | 69.81 | 69.81 | 68.97 | 69.28 | 69.28 | -0.76% | 1,214,600 |
| Oct 3, 2024 | 69.49 | 69.89 | 68.85 | 69.81 | 69.81 | 0.45% | 1,011,747 |
| Oct 2, 2024 | 69.63 | 69.99 | 69.02 | 69.50 | 69.50 | -0.95% | 1,088,675 |
| Oct 1, 2024 | 71.67 | 71.97 | 70.00 | 70.17 | 70.17 | -1.64% | 1,269,076 |
| Sep 30, 2024 | 70.75 | 71.40 | 70.33 | 71.34 | 71.34 | 0.82% | 1,257,006 |
| Sep 27, 2024 | 71.12 | 71.15 | 70.27 | 70.76 | 70.76 | -0.34% | 1,250,080 |
| Sep 26, 2024 | 71.74 | 72.39 | 70.81 | 71.00 | 70.52 | -1.33% | 1,428,646 |
| Sep 25, 2024 | 73.11 | 73.11 | 71.72 | 71.96 | 71.48 | -1.33% | 1,160,518 |
| Sep 24, 2024 | 72.12 | 73.43 | 72.09 | 72.93 | 72.44 | -0.27% | 1,491,200 |
| Sep 23, 2024 | 72.80 | 73.87 | 72.31 | 73.13 | 72.64 | 1.84% | 1,392,713 |
| Sep 20, 2024 | 73.35 | 73.49 | 71.52 | 71.81 | 71.33 | -2.39% | 3,010,983 |
| Sep 19, 2024 | 75.11 | 75.11 | 73.49 | 73.57 | 73.08 | 0.11% | 1,374,548 |
| Sep 18, 2024 | 73.87 | 75.08 | 73.44 | 73.49 | 73.00 | -1.29% | 729,606 |
| Sep 17, 2024 | 75.24 | 75.69 | 74.38 | 74.45 | 73.95 | -1.14% | 905,039 |
| Sep 16, 2024 | 76.48 | 76.60 | 75.23 | 75.31 | 74.81 | -1.23% | 817,176 |
| Sep 13, 2024 | 75.61 | 76.47 | 75.45 | 76.25 | 75.74 | 1.36% | 757,011 |
| Sep 12, 2024 | 74.73 | 75.34 | 74.06 | 75.23 | 74.73 | 0.52% | 958,577 |
| Sep 11, 2024 | 74.59 | 74.93 | 73.82 | 74.84 | 74.34 | -0.61% | 871,285 |
| Sep 10, 2024 | 74.47 | 75.39 | 74.35 | 75.30 | 74.80 | 1.48% | 611,117 |
| Sep 9, 2024 | 73.75 | 74.61 | 73.34 | 74.20 | 73.70 | 0.45% | 857,308 |
| Sep 6, 2024 | 72.30 | 74.16 | 72.30 | 73.87 | 73.38 | 2.13% | 1,526,278 |
| Sep 5, 2024 | 73.24 | 73.59 | 72.30 | 72.33 | 71.85 | -0.40% | 1,325,274 |
| Sep 4, 2024 | 71.99 | 73.12 | 71.90 | 72.62 | 72.13 | 1.11% | 925,916 |
| Sep 3, 2024 | 72.50 | 72.71 | 71.36 | 71.82 | 71.34 | -1.22% | 1,075,347 |
| Aug 30, 2024 | 72.32 | 72.90 | 71.74 | 72.71 | 72.22 | 1.08% | 927,143 |
| Aug 29, 2024 | 71.16 | 72.18 | 70.91 | 71.93 | 71.45 | 0.83% | 912,890 |
| Aug 28, 2024 | 70.45 | 71.47 | 70.45 | 71.34 | 70.86 | 1.35% | 717,182 |
| Aug 27, 2024 | 69.83 | 70.56 | 69.61 | 70.39 | 69.92 | 0.30% | 729,392 |
| Aug 26, 2024 | 70.80 | 70.87 | 70.10 | 70.18 | 69.71 | -0.26% | 626,529 |
| Aug 23, 2024 | 70.36 | 71.06 | 69.94 | 70.36 | 69.89 | 0.19% | 667,057 |
| Aug 22, 2024 | 71.15 | 71.39 | 70.08 | 70.23 | 69.76 | -1.22% | 1,051,960 |
| Aug 21, 2024 | 70.86 | 71.14 | 70.64 | 71.10 | 70.62 | 0.42% | 841,149 |
| Aug 20, 2024 | 70.98 | 71.17 | 70.28 | 70.80 | 70.33 | -0.07% | 630,708 |
| Aug 19, 2024 | 70.43 | 71.12 | 70.37 | 70.85 | 70.38 | 0.65% | 727,440 |
| Aug 16, 2024 | 70.34 | 70.61 | 69.59 | 70.39 | 69.92 | 0.09% | 754,379 |
| Aug 15, 2024 | 71.29 | 71.56 | 70.02 | 70.33 | 69.86 | -1.57% | 1,245,197 |
| Aug 14, 2024 | 71.38 | 71.98 | 71.01 | 71.45 | 70.97 | 0.11% | 681,199 |
| Aug 13, 2024 | 71.82 | 71.92 | 71.11 | 71.37 | 70.89 | 0.32% | 818,382 |
| Aug 12, 2024 | 71.65 | 71.80 | 70.69 | 71.14 | 70.66 | -0.99% | 444,682 |
| Aug 9, 2024 | 71.43 | 71.98 | 71.11 | 71.85 | 71.37 | 1.11% | 1,333,684 |
| Aug 8, 2024 | 70.37 | 71.49 | 70.23 | 71.06 | 70.58 | 0.51% | 920,602 |
| Aug 7, 2024 | 70.87 | 71.78 | 70.37 | 70.70 | 70.23 | -0.52% | 904,414 |
| Aug 6, 2024 | 70.61 | 72.36 | 70.24 | 71.07 | 70.59 | 0.57% | 1,246,691 |
| Aug 5, 2024 | 71.54 | 73.11 | 70.65 | 70.67 | 70.20 | -2.55% | 1,921,338 |
| Aug 2, 2024 | 70.66 | 73.28 | 70.05 | 72.52 | 72.03 | 3.01% | 1,896,616 |
| Aug 1, 2024 | 69.22 | 70.48 | 68.93 | 70.40 | 69.93 | 2.50% | 1,568,790 |
| Jul 31, 2024 | 68.54 | 69.75 | 68.00 | 68.68 | 68.22 | 0.19% | 1,559,841 |
| Jul 30, 2024 | 67.11 | 68.64 | 67.01 | 68.55 | 68.09 | 2.31% | 879,272 |
| Jul 29, 2024 | 66.99 | 67.30 | 66.50 | 67.00 | 66.55 | - | 792,792 |
| Jul 26, 2024 | 66.41 | 67.59 | 66.14 | 67.00 | 66.55 | 1.38% | 906,155 |
| Jul 25, 2024 | 65.86 | 67.47 | 65.80 | 66.09 | 65.65 | 0.65% | 1,460,039 |
| Jul 24, 2024 | 66.75 | 66.90 | 65.65 | 65.66 | 65.22 | -1.03% | 999,686 |
| Jul 23, 2024 | 68.75 | 68.75 | 65.65 | 66.34 | 65.90 | -2.05% | 2,191,237 |
| Jul 22, 2024 | 67.89 | 68.28 | 67.30 | 67.73 | 67.28 | -0.15% | 1,365,883 |
| Jul 19, 2024 | 67.83 | 68.07 | 67.09 | 67.83 | 67.38 | -0.04% | 867,684 |
| Jul 18, 2024 | 68.68 | 69.24 | 67.64 | 67.86 | 67.41 | -1.58% | 1,340,971 |
| Jul 17, 2024 | 68.05 | 69.26 | 67.95 | 68.95 | 68.49 | 1.44% | 1,079,817 |
| Jul 16, 2024 | 67.37 | 68.09 | 67.13 | 67.97 | 67.51 | 1.36% | 837,657 |
| Jul 15, 2024 | 66.88 | 67.31 | 66.51 | 67.06 | 66.61 | 0.57% | 924,102 |
| Jul 12, 2024 | 66.51 | 67.38 | 66.02 | 66.68 | 66.23 | 0.77% | 1,059,967 |
| Jul 11, 2024 | 65.41 | 66.78 | 65.18 | 66.17 | 65.73 | 2.48% | 1,226,427 |
| Jul 10, 2024 | 64.40 | 64.65 | 63.61 | 64.57 | 64.14 | 0.62% | 1,406,034 |
| Jul 9, 2024 | 63.80 | 64.39 | 63.29 | 64.17 | 63.74 | 0.69% | 981,553 |
| Jul 8, 2024 | 64.20 | 64.74 | 63.73 | 63.73 | 63.30 | -0.42% | 1,045,461 |
| Jul 5, 2024 | 63.69 | 64.26 | 63.37 | 64.00 | 63.57 | 0.63% | 630,668 |
| Jul 3, 2024 | 64.11 | 64.33 | 63.60 | 63.60 | 63.17 | -0.58% | 562,655 |
| Jul 2, 2024 | 64.95 | 64.95 | 63.88 | 63.97 | 63.54 | -0.98% | 1,576,784 |
| Jul 1, 2024 | 64.80 | 65.15 | 64.03 | 64.60 | 64.17 | -0.81% | 1,180,260 |
| Jun 28, 2024 | 65.15 | 65.73 | 64.45 | 65.13 | 64.69 | -0.20% | 3,107,655 |
| Jun 27, 2024 | 64.56 | 65.32 | 64.17 | 65.26 | 64.35 | 1.27% | 1,587,332 |
| Jun 26, 2024 | 63.74 | 64.54 | 63.64 | 64.44 | 63.54 | 0.31% | 1,381,323 |
| Jun 25, 2024 | 64.77 | 64.94 | 63.69 | 64.24 | 63.35 | -1.20% | 729,038 |
| Jun 24, 2024 | 64.35 | 65.80 | 64.02 | 65.02 | 64.11 | 1.06% | 1,548,126 |
| Jun 21, 2024 | 63.40 | 64.65 | 63.17 | 64.34 | 63.44 | 1.82% | 1,780,692 |
| Jun 20, 2024 | 62.79 | 63.48 | 62.62 | 63.19 | 62.31 | 0.48% | 789,869 |
| Jun 18, 2024 | 62.45 | 62.91 | 62.01 | 62.89 | 62.01 | 0.83% | 2,212,618 |
| Jun 17, 2024 | 62.24 | 62.72 | 62.03 | 62.37 | 61.50 | -0.56% | 840,389 |
| Jun 14, 2024 | 62.33 | 63.02 | 62.14 | 62.72 | 61.85 | 0.50% | 952,375 |
| Jun 13, 2024 | 61.48 | 62.85 | 60.96 | 62.41 | 61.54 | 1.83% | 1,934,007 |
| Jun 12, 2024 | 62.29 | 62.55 | 61.00 | 61.29 | 60.44 | -0.08% | 1,054,183 |
| Jun 11, 2024 | 61.44 | 62.01 | 61.07 | 61.34 | 60.49 | -0.58% | 1,025,577 |
| Jun 10, 2024 | 62.07 | 62.45 | 61.58 | 61.70 | 60.84 | -0.92% | 1,057,329 |