Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
61.49
-0.03 (-0.05%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 61.50 | 61.85 | 61.19 | 61.49 | 61.49 | -0.05% | 1,341,668 |
| Sep 11, 2025 | 60.50 | 61.63 | 60.40 | 61.52 | 61.52 | 1.87% | 1,413,271 |
| Sep 10, 2025 | 61.48 | 61.77 | 60.33 | 60.39 | 60.39 | -2.04% | 1,773,347 |
| Sep 9, 2025 | 61.48 | 61.95 | 61.11 | 61.65 | 61.65 | 0.13% | 1,388,525 |
| Sep 8, 2025 | 61.11 | 61.64 | 60.97 | 61.57 | 61.57 | -0.24% | 1,594,789 |
| Sep 5, 2025 | 61.36 | 62.12 | 61.08 | 61.72 | 61.72 | 1.36% | 1,872,438 |
| Sep 4, 2025 | 60.18 | 60.90 | 59.99 | 60.89 | 60.89 | 1.18% | 1,591,580 |
| Sep 3, 2025 | 59.37 | 60.23 | 59.37 | 60.18 | 60.18 | 1.09% | 1,368,372 |
| Sep 2, 2025 | 59.87 | 60.14 | 59.07 | 59.53 | 59.53 | -1.26% | 1,697,312 |
| Aug 29, 2025 | 59.51 | 60.29 | 59.36 | 60.29 | 60.29 | 1.09% | 1,428,142 |
| Aug 28, 2025 | 60.07 | 60.07 | 59.30 | 59.64 | 59.64 | -0.60% | 1,193,282 |
| Aug 27, 2025 | 59.15 | 60.15 | 58.87 | 60.00 | 60.00 | 1.52% | 1,773,430 |
| Aug 26, 2025 | 59.75 | 59.96 | 58.96 | 59.10 | 59.10 | -1.19% | 1,473,911 |
| Aug 25, 2025 | 60.45 | 60.68 | 59.73 | 59.81 | 59.81 | -1.09% | 1,335,104 |
| Aug 22, 2025 | 60.81 | 61.30 | 60.30 | 60.47 | 60.47 | 0.18% | 1,311,269 |
| Aug 21, 2025 | 60.33 | 60.71 | 59.92 | 60.36 | 60.36 | -0.43% | 1,384,307 |
| Aug 20, 2025 | 61.07 | 61.61 | 60.57 | 60.62 | 60.62 | -0.18% | 1,245,605 |
| Aug 19, 2025 | 59.82 | 60.74 | 59.52 | 60.73 | 60.73 | 2.03% | 1,702,022 |
| Aug 18, 2025 | 60.72 | 60.72 | 59.50 | 59.52 | 59.52 | -1.91% | 1,305,775 |
| Aug 15, 2025 | 60.38 | 60.82 | 60.17 | 60.68 | 60.68 | 0.65% | 1,228,269 |
| Aug 14, 2025 | 60.44 | 60.55 | 60.05 | 60.29 | 60.29 | -1.05% | 950,012 |
| Aug 13, 2025 | 60.17 | 61.06 | 59.74 | 60.93 | 60.93 | 1.15% | 1,556,381 |
| Aug 12, 2025 | 60.04 | 60.27 | 59.23 | 60.24 | 60.24 | 0.63% | 1,522,254 |
| Aug 11, 2025 | 60.00 | 60.24 | 59.68 | 59.86 | 59.86 | -0.48% | 1,317,794 |
| Aug 8, 2025 | 61.05 | 61.34 | 60.07 | 60.15 | 60.15 | -1.67% | 1,237,415 |
| Aug 7, 2025 | 61.37 | 62.07 | 60.65 | 61.17 | 61.17 | -0.29% | 1,505,312 |
| Aug 6, 2025 | 62.02 | 62.50 | 61.33 | 61.35 | 61.35 | -1.13% | 3,258,081 |
| Aug 5, 2025 | 61.38 | 62.20 | 60.83 | 62.05 | 62.05 | 1.01% | 3,118,454 |
| Aug 4, 2025 | 60.35 | 61.61 | 60.35 | 61.43 | 61.43 | 1.94% | 2,359,691 |
| Aug 1, 2025 | 61.11 | 61.21 | 59.68 | 60.26 | 60.26 | 0.57% | 2,200,136 |
| Jul 31, 2025 | 58.37 | 60.76 | 58.37 | 59.92 | 59.92 | 2.25% | 3,195,290 |
| Jul 30, 2025 | 59.93 | 60.06 | 58.15 | 58.60 | 58.60 | -2.53% | 2,755,813 |
| Jul 29, 2025 | 58.84 | 60.17 | 58.46 | 60.12 | 60.12 | 2.89% | 1,836,600 |
| Jul 28, 2025 | 59.36 | 59.62 | 58.31 | 58.43 | 58.43 | -2.01% | 1,469,611 |
| Jul 25, 2025 | 59.94 | 60.74 | 59.48 | 59.63 | 59.63 | -0.47% | 1,382,290 |
| Jul 24, 2025 | 60.92 | 60.99 | 59.90 | 59.91 | 59.91 | -1.69% | 2,198,444 |
| Jul 23, 2025 | 61.27 | 61.59 | 60.74 | 60.94 | 60.94 | -0.99% | 2,018,763 |
| Jul 22, 2025 | 60.76 | 61.83 | 60.03 | 61.55 | 61.55 | -0.28% | 3,044,596 |
| Jul 21, 2025 | 62.27 | 62.55 | 61.47 | 61.72 | 61.72 | -0.40% | 1,359,230 |
| Jul 18, 2025 | 61.65 | 62.28 | 61.32 | 61.97 | 61.97 | 0.36% | 1,046,192 |
| Jul 17, 2025 | 61.73 | 61.96 | 61.16 | 61.75 | 61.75 | -0.02% | 1,736,397 |
| Jul 16, 2025 | 61.40 | 61.83 | 61.11 | 61.76 | 61.76 | 1.08% | 1,446,642 |
| Jul 15, 2025 | 61.78 | 62.19 | 61.08 | 61.10 | 61.10 | -1.31% | 2,718,204 |
| Jul 14, 2025 | 61.60 | 62.17 | 61.40 | 61.91 | 61.91 | 0.65% | 1,293,135 |
| Jul 11, 2025 | 61.49 | 61.70 | 61.01 | 61.51 | 61.51 | -0.50% | 1,137,832 |
| Jul 10, 2025 | 62.04 | 62.59 | 61.64 | 61.82 | 61.82 | -0.35% | 1,233,920 |
| Jul 9, 2025 | 61.64 | 62.30 | 61.48 | 62.04 | 62.04 | 0.47% | 1,706,308 |
| Jul 8, 2025 | 61.47 | 62.16 | 61.47 | 61.75 | 61.75 | -0.45% | 1,600,447 |
| Jul 7, 2025 | 62.03 | 62.79 | 61.58 | 62.03 | 62.03 | -0.14% | 2,011,501 |
| Jul 3, 2025 | 61.33 | 62.50 | 61.12 | 62.12 | 62.12 | 0.78% | 870,522 |