Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
61.55
+0.56 (0.92%)
Oct 24, 2025, 4:00 PM EDT - Market closed

ELS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202561.4362.0161.1261.5561.550.92%2,690,718
Oct 23, 202561.7561.7759.5860.9960.99-3.76%5,648,254
Oct 22, 202563.2063.5062.7263.3763.370.68%1,616,313
Oct 21, 202562.8663.3762.3762.9462.940.03%1,137,890
Oct 20, 202562.3762.9462.0662.9262.920.87%1,204,843
Oct 17, 202562.2162.6962.0962.3862.380.27%1,662,816
Oct 16, 202562.3662.8761.7262.2162.21-0.02%2,102,775
Oct 15, 202562.1663.2461.8762.2262.220.02%1,935,322
Oct 14, 202562.5163.0061.7662.2162.21-0.42%2,694,130
Oct 13, 202562.9563.1061.7062.4762.47-1.22%2,343,859
Oct 10, 202563.2163.8162.9263.2463.240.73%2,844,955
Oct 9, 202563.1063.8462.4062.7862.78-0.19%2,497,156
Oct 8, 202561.8762.9061.3762.9062.901.40%2,486,609
Oct 7, 202561.7462.5261.5562.0362.030.42%1,689,692
Oct 6, 202562.2062.2061.3561.7761.77-0.26%2,011,258
Oct 3, 202561.3062.2260.7861.9361.931.34%1,577,736
Oct 2, 202560.7261.2260.2461.1161.110.23%1,504,178
Oct 1, 202560.8261.3060.2960.9760.970.44%1,966,908
Sep 30, 202559.4160.7559.4160.7060.702.00%2,252,253
Sep 29, 202559.5159.6559.0759.5159.51-0.03%1,804,483
Sep 26, 202559.4859.9259.3459.5359.53-0.75%1,840,269
Sep 25, 202559.9460.3159.6259.9859.470.20%1,285,572
Sep 24, 202560.1060.6059.7059.8659.35-0.76%938,832
Sep 23, 202560.5760.6059.8960.3259.80-0.12%1,241,815
Sep 22, 202560.5460.6060.0160.3959.87-0.28%1,182,754
Sep 19, 202560.3360.9460.0860.5660.040.38%4,557,111
Sep 18, 202560.4060.7659.9460.3359.81-0.46%1,447,660
Sep 17, 202561.0361.4560.4060.6160.09-0.33%2,225,979
Sep 16, 202560.7461.0360.2360.8160.290.03%2,456,153
Sep 15, 202561.7361.9060.7460.7960.27-1.14%1,766,395
Sep 12, 202561.5061.8561.1961.4960.96-0.05%1,341,668
Sep 11, 202560.5061.6360.4061.5260.991.87%1,413,271
Sep 10, 202561.4861.7760.3360.3959.87-2.04%1,773,347
Sep 9, 202561.4861.9561.1161.6561.120.13%1,388,525
Sep 8, 202561.1161.6460.9761.5761.04-0.24%1,594,789
Sep 5, 202561.3662.1261.0861.7261.191.36%1,872,438
Sep 4, 202560.1860.9059.9960.8960.371.18%1,591,580
Sep 3, 202559.3760.2359.3760.1859.661.09%1,368,372
Sep 2, 202559.8760.1459.0759.5359.02-1.26%1,697,312
Aug 29, 202559.5160.2959.3660.2959.771.09%1,428,142
Aug 28, 202560.0760.0759.3059.6459.13-0.60%1,193,282
Aug 27, 202559.1560.1558.8760.0059.491.52%1,773,430
Aug 26, 202559.7559.9658.9659.1058.59-1.19%1,473,911
Aug 25, 202560.4560.6859.7359.8159.30-1.09%1,335,104
Aug 22, 202560.8161.3060.3060.4759.950.18%1,311,269
Aug 21, 202560.3360.7159.9260.3659.84-0.43%1,384,307
Aug 20, 202561.0761.6160.5760.6260.10-0.18%1,245,605
Aug 19, 202559.8260.7459.5260.7360.212.03%1,702,022
Aug 18, 202560.7260.7259.5059.5259.01-1.91%1,305,775
Aug 15, 202560.3860.8260.1760.6860.160.65%1,228,269