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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202469.0770.3569.0770.1070.101.59%1,096,246
Oct 29, 202468.7669.1168.0369.0069.000.09%884,087
Oct 28, 202469.6070.0968.7168.9468.94-0.65%1,292,604
Oct 25, 202470.4470.6869.3669.3969.39-0.86%951,902
Oct 24, 202470.3571.4169.9569.9969.99-0.85%998,197
Oct 23, 202469.2870.9568.7270.5970.592.77%1,360,336
Oct 22, 202467.8569.5567.4768.6968.690.99%1,299,432
Oct 21, 202469.5869.9467.8668.0268.02-2.79%1,798,241
Oct 18, 202469.9870.7269.8669.9769.97-0.23%1,721,030
Oct 17, 202469.3470.4469.3470.1370.130.17%1,220,442
Oct 16, 202469.2470.3169.1170.0170.011.16%1,028,357
Oct 15, 202468.2869.5568.1669.2169.211.84%1,414,830
Oct 14, 202467.6368.3467.4567.9667.960.27%814,307
Oct 11, 202467.7768.0967.2967.7867.780.56%834,472
Oct 10, 202466.6167.8866.5267.4067.401.55%1,444,722
Oct 9, 202465.4766.6165.3266.3766.370.38%1,812,704
Oct 8, 202468.2968.2965.9766.1266.12-2.71%2,174,002
Oct 7, 202469.3069.3067.4467.9667.96-1.91%1,328,449
Oct 4, 202469.8169.8168.9769.2869.28-0.76%1,214,600
Oct 3, 202469.4969.8968.8569.8169.810.45%1,011,747
Oct 2, 202469.6369.9969.0269.5069.50-0.95%1,088,675
Oct 1, 202471.6771.9770.0070.1770.17-1.64%1,269,076
Sep 30, 202470.7571.4070.3371.3471.340.82%1,257,006
Sep 27, 202471.1271.1570.2770.7670.76-0.34%1,250,080
Sep 26, 202471.7472.3970.8171.0070.52-1.33%1,428,646
Sep 25, 202473.1173.1171.7271.9671.48-1.33%1,160,518
Sep 24, 202472.1273.4372.0972.9372.44-0.27%1,491,200
Sep 23, 202472.8073.8772.3173.1372.641.84%1,392,713
Sep 20, 202473.3573.4971.5271.8171.33-2.39%3,010,983
Sep 19, 202475.1175.1173.4973.5773.080.11%1,374,548
Sep 18, 202473.8775.0873.4473.4973.00-1.29%729,606
Sep 17, 202475.2475.6974.3874.4573.95-1.14%905,039
Sep 16, 202476.4876.6075.2375.3174.81-1.23%817,176
Sep 13, 202475.6176.4775.4576.2575.741.36%757,011
Sep 12, 202474.7375.3474.0675.2374.730.52%958,577
Sep 11, 202474.5974.9373.8274.8474.34-0.61%871,285
Sep 10, 202474.4775.3974.3575.3074.801.48%611,117
Sep 9, 202473.7574.6173.3474.2073.700.45%857,308
Sep 6, 202472.3074.1672.3073.8773.382.13%1,526,278
Sep 5, 202473.2473.5972.3072.3371.85-0.40%1,325,274
Sep 4, 202471.9973.1271.9072.6272.131.11%925,916
Sep 3, 202472.5072.7171.3671.8271.34-1.22%1,075,347
Aug 30, 202472.3272.9071.7472.7172.221.08%927,143
Aug 29, 202471.1672.1870.9171.9371.450.83%912,890
Aug 28, 202470.4571.4770.4571.3470.861.35%717,182
Aug 27, 202469.8370.5669.6170.3969.920.30%729,392
Aug 26, 202470.8070.8770.1070.1869.71-0.26%626,529
Aug 23, 202470.3671.0669.9470.3669.890.19%667,057
Aug 22, 202471.1571.3970.0870.2369.76-1.22%1,051,960
Aug 21, 202470.8671.1470.6471.1070.620.42%841,149
Aug 20, 202470.9871.1770.2870.8070.33-0.07%630,708
Aug 19, 202470.4371.1270.3770.8570.380.65%727,440
Aug 16, 202470.3470.6169.5970.3969.920.09%754,379
Aug 15, 202471.2971.5670.0270.3369.86-1.57%1,245,197
Aug 14, 202471.3871.9871.0171.4570.970.11%681,199
Aug 13, 202471.8271.9271.1171.3770.890.32%818,382
Aug 12, 202471.6571.8070.6971.1470.66-0.99%444,682
Aug 9, 202471.4371.9871.1171.8571.371.11%1,333,684
Aug 8, 202470.3771.4970.2371.0670.580.51%920,602
Aug 7, 202470.8771.7870.3770.7070.23-0.52%904,414
Aug 6, 202470.6172.3670.2471.0770.590.57%1,246,691
Aug 5, 202471.5473.1170.6570.6770.20-2.55%1,921,338
Aug 2, 202470.6673.2870.0572.5272.033.01%1,896,616
Aug 1, 202469.2270.4868.9370.4069.932.50%1,568,790
Jul 31, 202468.5469.7568.0068.6868.220.19%1,559,841
Jul 30, 202467.1168.6467.0168.5568.092.31%879,272
Jul 29, 202466.9967.3066.5067.0066.55-792,792
Jul 26, 202466.4167.5966.1467.0066.551.38%906,155
Jul 25, 202465.8667.4765.8066.0965.650.65%1,460,039
Jul 24, 202466.7566.9065.6565.6665.22-1.03%999,686
Jul 23, 202468.7568.7565.6566.3465.90-2.05%2,191,237
Jul 22, 202467.8968.2867.3067.7367.28-0.15%1,365,883
Jul 19, 202467.8368.0767.0967.8367.38-0.04%867,684
Jul 18, 202468.6869.2467.6467.8667.41-1.58%1,340,971
Jul 17, 202468.0569.2667.9568.9568.491.44%1,079,817
Jul 16, 202467.3768.0967.1367.9767.511.36%837,657
Jul 15, 202466.8867.3166.5167.0666.610.57%924,102
Jul 12, 202466.5167.3866.0266.6866.230.77%1,059,967
Jul 11, 202465.4166.7865.1866.1765.732.48%1,226,427
Jul 10, 202464.4064.6563.6164.5764.140.62%1,406,034
Jul 9, 202463.8064.3963.2964.1763.740.69%981,553
Jul 8, 202464.2064.7463.7363.7363.30-0.42%1,045,461
Jul 5, 202463.6964.2663.3764.0063.570.63%630,668
Jul 3, 202464.1164.3363.6063.6063.17-0.58%562,655
Jul 2, 202464.9564.9563.8863.9763.54-0.98%1,576,784
Jul 1, 202464.8065.1564.0364.6064.17-0.81%1,180,260
Jun 28, 202465.1565.7364.4565.1364.69-0.20%3,107,655
Jun 27, 202464.5665.3264.1765.2664.351.27%1,587,332
Jun 26, 202463.7464.5463.6464.4463.540.31%1,381,323
Jun 25, 202464.7764.9463.6964.2463.35-1.20%729,038
Jun 24, 202464.3565.8064.0265.0264.111.06%1,548,126
Jun 21, 202463.4064.6563.1764.3463.441.82%1,780,692
Jun 20, 202462.7963.4862.6263.1962.310.48%789,869
Jun 18, 202462.4562.9162.0162.8962.010.83%2,212,618
Jun 17, 202462.2462.7262.0362.3761.50-0.56%840,389
Jun 14, 202462.3363.0262.1462.7261.850.50%952,375
Jun 13, 202461.4862.8560.9662.4161.541.83%1,934,007
Jun 12, 202462.2962.5561.0061.2960.44-0.08%1,054,183
Jun 11, 202461.4462.0161.0761.3460.49-0.58%1,025,577
Jun 10, 202462.0762.4561.5861.7060.84-0.92%1,057,329