Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
61.93
+0.82 (1.34%)
Oct 3, 2025, 4:00 PM EDT - Market closed

ELS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202560.4460.5560.0560.2959.77-1.05%950,012
Aug 13, 202560.1761.0659.7460.9360.411.15%1,556,381
Aug 12, 202560.0460.2759.2360.2459.720.63%1,522,254
Aug 11, 202560.0060.2459.6859.8659.35-0.48%1,317,794
Aug 8, 202561.0561.3460.0760.1559.63-1.67%1,237,415
Aug 7, 202561.3762.0760.6561.1760.65-0.29%1,505,312
Aug 6, 202562.0262.5061.3361.3560.82-1.13%3,258,081
Aug 5, 202561.3862.2060.8362.0561.521.01%3,118,454
Aug 4, 202560.3561.6160.3561.4360.901.94%2,359,691
Aug 1, 202561.1161.2159.6860.2659.740.57%2,200,136
Jul 31, 202558.3760.7658.3759.9259.412.25%3,195,290
Jul 30, 202559.9360.0658.1558.6058.10-2.53%2,755,813
Jul 29, 202558.8460.1758.4660.1259.602.89%1,836,600
Jul 28, 202559.3659.6258.3158.4357.93-2.01%1,469,611
Jul 25, 202559.9460.7459.4859.6359.12-0.47%1,382,290