Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
60.40
-0.70 (-1.15%)
At close: Sep 18, 2026, 4:00 PM EDT
60.40
0.00 (0.00%)
After-hours: Sep 18, 2026, 7:30 PM EDT
ELS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 60.96 | 61.25 | 60.35 | 60.40 | 60.40 | -1.15% | 3,626,068 |
| Sep 17, 2026 | 61.30 | 61.63 | 60.88 | 61.10 | 61.10 | 0.36% | 1,485,033 |
| Sep 16, 2026 | 61.13 | 61.59 | 60.41 | 60.88 | 60.88 | -0.67% | 1,514,656 |
| Sep 15, 2026 | 61.61 | 61.61 | 60.87 | 61.29 | 61.29 | -0.47% | 1,817,967 |
| Sep 14, 2026 | 60.50 | 61.99 | 60.35 | 61.58 | 61.58 | 2.50% | 1,580,163 |
| Sep 11, 2026 | 60.42 | 60.70 | 59.74 | 60.08 | 60.08 | -0.36% | 1,211,500 |
| Sep 10, 2026 | 61.43 | 61.43 | 60.11 | 60.30 | 60.30 | -1.26% | 1,918,807 |
| Sep 9, 2026 | 61.81 | 61.82 | 60.84 | 61.07 | 61.07 | -1.23% | 1,174,368 |
| Sep 8, 2026 | 62.30 | 62.55 | 61.82 | 61.83 | 61.83 | -0.95% | 1,318,750 |
| Sep 4, 2026 | 62.49 | 62.96 | 62.35 | 62.42 | 62.42 | -0.30% | 841,392 |
| Sep 3, 2026 | 63.39 | 63.71 | 62.44 | 62.61 | 62.61 | -0.81% | 1,074,660 |
| Sep 2, 2026 | 63.38 | 63.55 | 62.65 | 63.12 | 63.12 | -0.06% | 1,006,119 |
| Sep 1, 2026 | 63.58 | 64.00 | 62.91 | 63.16 | 63.16 | -0.46% | 1,576,080 |
| Aug 31, 2026 | 63.44 | 63.67 | 63.20 | 63.45 | 63.45 | -0.45% | 1,224,270 |
| Aug 28, 2026 | 63.83 | 64.26 | 63.56 | 63.74 | 63.74 | -0.27% | 1,976,842 |
| Aug 27, 2026 | 64.20 | 64.47 | 63.72 | 63.91 | 63.91 | -1.14% | 919,900 |
| Aug 26, 2026 | 65.24 | 65.42 | 64.59 | 64.65 | 64.65 | -1.07% | 1,243,650 |
| Aug 25, 2026 | 65.60 | 65.71 | 64.99 | 65.35 | 65.35 | -0.59% | 1,838,242 |
| Aug 24, 2026 | 65.64 | 66.17 | 65.24 | 65.74 | 65.74 | 0.43% | 1,308,389 |
| Aug 21, 2026 | 65.94 | 65.94 | 64.94 | 65.46 | 65.46 | 0.03% | 1,137,702 |
| Aug 20, 2026 | 65.37 | 66.24 | 65.37 | 65.44 | 65.44 | -0.44% | 854,901 |
| Aug 19, 2026 | 64.70 | 65.76 | 64.57 | 65.73 | 65.73 | 1.92% | 1,045,525 |
| Aug 18, 2026 | 65.53 | 65.53 | 64.47 | 64.49 | 64.49 | -0.62% | 1,081,452 |
| Aug 17, 2026 | 65.38 | 65.54 | 64.82 | 64.89 | 64.89 | -1.10% | 1,206,914 |
| Aug 14, 2026 | 65.15 | 65.72 | 64.86 | 65.61 | 65.61 | 0.92% | 1,442,843 |
| Aug 13, 2026 | 64.24 | 65.04 | 64.10 | 65.01 | 65.01 | 1.63% | 1,003,694 |
| Aug 12, 2026 | 64.00 | 64.17 | 63.48 | 63.97 | 63.97 | -0.12% | 1,427,326 |
| Aug 11, 2026 | 64.30 | 64.79 | 63.98 | 64.05 | 64.05 | -0.82% | 1,010,164 |
| Aug 10, 2026 | 64.76 | 64.89 | 64.07 | 64.58 | 64.58 | -0.91% | 763,170 |
| Aug 7, 2026 | 65.78 | 65.78 | 64.18 | 65.17 | 65.17 | 0.79% | 925,816 |
| Aug 6, 2026 | 65.85 | 65.85 | 64.39 | 64.66 | 64.66 | -0.52% | 687,953 |
| Aug 5, 2026 | 65.39 | 65.41 | 64.42 | 65.00 | 65.00 | 0.14% | 1,204,462 |
| Aug 4, 2026 | 65.00 | 65.47 | 64.43 | 64.91 | 64.91 | -1.16% | 1,706,630 |
| Aug 3, 2026 | 65.05 | 66.25 | 64.81 | 65.67 | 65.67 | 0.92% | 1,981,444 |
| Jul 31, 2026 | 65.35 | 65.67 | 64.40 | 65.07 | 65.07 | -0.70% | 1,758,050 |
| Jul 30, 2026 | 67.35 | 67.37 | 64.84 | 65.53 | 65.53 | -3.13% | 1,766,479 |
| Jul 29, 2026 | 66.30 | 67.78 | 65.67 | 67.65 | 67.65 | 2.47% | 2,188,627 |
| Jul 28, 2026 | 65.76 | 66.86 | 65.53 | 66.02 | 66.02 | 1.49% | 2,289,069 |
| Jul 27, 2026 | 66.00 | 66.18 | 64.92 | 65.05 | 65.05 | -1.51% | 1,617,073 |
| Jul 24, 2026 | 65.34 | 67.00 | 65.34 | 66.05 | 66.05 | 0.03% | 2,353,564 |
| Jul 23, 2026 | 65.53 | 66.63 | 64.71 | 66.03 | 66.03 | 0.84% | 2,922,030 |
| Jul 22, 2026 | 65.23 | 65.75 | 64.71 | 65.48 | 65.48 | 0.89% | 2,016,987 |
| Jul 21, 2026 | 65.34 | 65.46 | 64.52 | 64.90 | 64.90 | -0.55% | 1,418,001 |
| Jul 20, 2026 | 65.65 | 66.08 | 64.88 | 65.26 | 65.26 | -0.75% | 1,060,024 |
| Jul 17, 2026 | 66.48 | 66.98 | 65.58 | 65.75 | 65.75 | -0.30% | 1,337,543 |
| Jul 16, 2026 | 64.08 | 66.12 | 64.08 | 65.95 | 65.95 | 3.40% | 1,869,927 |
| Jul 15, 2026 | 64.29 | 64.84 | 63.39 | 63.78 | 63.78 | -0.47% | 2,400,567 |
| Jul 14, 2026 | 64.60 | 64.87 | 64.01 | 64.08 | 64.08 | -1.39% | 1,888,274 |
| Jul 13, 2026 | 62.92 | 65.02 | 62.92 | 64.98 | 64.98 | 2.38% | 1,563,664 |
| Jul 10, 2026 | 63.73 | 63.83 | 63.08 | 63.47 | 63.47 | 0.19% | 1,201,438 |