Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
59.01
+0.51 (0.87%)
At close: Oct 9, 2026, 4:00 PM EDT
59.25
+0.24 (0.41%)
After-hours: Oct 9, 2026, 7:30 PM EDT
ELS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 58.60 | 59.43 | 58.17 | 59.01 | 59.01 | 0.87% | 2,369,433 |
| Oct 8, 2026 | 58.07 | 58.61 | 57.51 | 58.50 | 58.50 | 0.90% | 2,546,680 |
| Oct 7, 2026 | 58.88 | 59.13 | 57.96 | 57.98 | 57.98 | -1.29% | 1,379,732 |
| Oct 6, 2026 | 58.42 | 59.28 | 58.36 | 58.74 | 58.74 | 0.43% | 1,998,832 |
| Oct 5, 2026 | 58.22 | 58.76 | 57.74 | 58.49 | 58.49 | 0.41% | 2,078,404 |
| Oct 2, 2026 | 57.91 | 58.43 | 57.61 | 58.25 | 58.25 | 1.09% | 2,252,710 |
| Oct 1, 2026 | 58.19 | 58.68 | 57.46 | 57.62 | 57.62 | -1.22% | 1,330,316 |
| Sep 30, 2026 | 58.85 | 59.04 | 58.32 | 58.33 | 58.33 | -0.65% | 1,538,017 |
| Sep 29, 2026 | 58.72 | 59.67 | 58.38 | 58.71 | 58.71 | -0.63% | 1,749,598 |
| Sep 28, 2026 | 59.34 | 59.76 | 58.90 | 59.08 | 59.08 | -0.25% | 2,015,331 |
| Sep 25, 2026 | 59.05 | 59.40 | 58.70 | 59.23 | 59.23 | 0.38% | 1,917,375 |
| Sep 24, 2026 | 59.86 | 60.03 | 59.28 | 59.55 | 59.01 | -0.22% | 2,035,157 |
| Sep 23, 2026 | 60.23 | 60.39 | 59.54 | 59.68 | 59.14 | -0.96% | 1,585,427 |
| Sep 22, 2026 | 60.54 | 60.73 | 60.23 | 60.26 | 59.71 | -0.30% | 1,767,361 |
| Sep 21, 2026 | 60.14 | 60.73 | 60.03 | 60.44 | 59.89 | 0.07% | 1,421,264 |
| Sep 18, 2026 | 60.96 | 61.25 | 60.35 | 60.40 | 59.85 | -1.15% | 3,830,303 |
| Sep 17, 2026 | 61.30 | 61.63 | 60.88 | 61.10 | 60.54 | 0.36% | 1,522,231 |
| Sep 16, 2026 | 61.13 | 61.59 | 60.41 | 60.88 | 60.33 | -0.67% | 1,514,702 |
| Sep 15, 2026 | 61.61 | 61.61 | 60.87 | 61.29 | 60.73 | -0.47% | 1,818,013 |
| Sep 14, 2026 | 60.50 | 61.99 | 60.35 | 61.58 | 61.02 | 2.50% | 1,580,172 |
| Sep 11, 2026 | 60.42 | 60.70 | 59.74 | 60.08 | 59.53 | -0.36% | 1,231,005 |
| Sep 10, 2026 | 61.43 | 61.43 | 60.11 | 60.30 | 59.75 | -1.26% | 1,918,813 |
| Sep 9, 2026 | 61.81 | 61.82 | 60.84 | 61.07 | 60.51 | -1.23% | 1,174,373 |
| Sep 8, 2026 | 62.30 | 62.55 | 61.82 | 61.83 | 61.27 | -0.95% | 1,318,809 |
| Sep 4, 2026 | 62.49 | 62.96 | 62.35 | 62.42 | 61.85 | -0.30% | 853,198 |
| Sep 3, 2026 | 63.39 | 63.71 | 62.44 | 62.61 | 62.04 | -0.81% | 1,086,240 |
| Sep 2, 2026 | 63.38 | 63.55 | 62.65 | 63.12 | 62.54 | -0.06% | 1,130,044 |
| Sep 1, 2026 | 63.58 | 64.00 | 62.91 | 63.16 | 62.58 | -0.46% | 1,576,383 |
| Aug 31, 2026 | 63.44 | 63.67 | 63.20 | 63.45 | 62.87 | -0.45% | 1,236,348 |
| Aug 28, 2026 | 63.83 | 64.26 | 63.56 | 63.74 | 63.16 | -0.27% | 1,976,850 |
| Aug 27, 2026 | 64.20 | 64.47 | 63.72 | 63.91 | 63.33 | -1.14% | 944,340 |
| Aug 26, 2026 | 65.24 | 65.42 | 64.59 | 64.65 | 64.06 | -1.07% | 1,243,652 |
| Aug 25, 2026 | 65.60 | 65.71 | 64.99 | 65.35 | 64.75 | -0.59% | 1,838,244 |
| Aug 24, 2026 | 65.64 | 66.17 | 65.24 | 65.74 | 65.14 | 0.43% | 1,317,141 |
| Aug 21, 2026 | 65.94 | 65.94 | 64.94 | 65.46 | 64.86 | 0.03% | 1,141,511 |
| Aug 20, 2026 | 65.37 | 66.24 | 65.37 | 65.44 | 64.84 | -0.44% | 885,325 |
| Aug 19, 2026 | 64.70 | 65.76 | 64.57 | 65.73 | 65.13 | 1.92% | 1,046,023 |
| Aug 18, 2026 | 65.53 | 65.53 | 64.47 | 64.49 | 63.90 | -0.62% | 1,081,455 |
| Aug 17, 2026 | 65.38 | 65.54 | 64.82 | 64.89 | 64.30 | -1.10% | 1,206,917 |
| Aug 14, 2026 | 65.15 | 65.72 | 64.86 | 65.61 | 65.01 | 0.92% | 1,442,851 |
| Aug 13, 2026 | 64.24 | 65.04 | 64.10 | 65.01 | 64.42 | 1.63% | 1,433,730 |
| Aug 12, 2026 | 64.00 | 64.17 | 63.48 | 63.97 | 63.39 | -0.12% | 1,438,565 |
| Aug 11, 2026 | 64.30 | 64.79 | 63.98 | 64.05 | 63.47 | -0.82% | 1,010,397 |
| Aug 10, 2026 | 64.76 | 64.89 | 64.07 | 64.58 | 63.99 | -0.91% | 763,172 |
| Aug 7, 2026 | 65.78 | 65.78 | 64.18 | 65.17 | 64.58 | 0.79% | 925,911 |
| Aug 6, 2026 | 65.85 | 65.85 | 64.39 | 64.66 | 64.07 | -0.52% | 703,537 |
| Aug 5, 2026 | 65.39 | 65.41 | 64.42 | 65.00 | 64.41 | 0.14% | 1,204,669 |
| Aug 4, 2026 | 65.00 | 65.47 | 64.43 | 64.91 | 64.32 | -1.16% | 1,706,633 |
| Aug 3, 2026 | 65.05 | 66.25 | 64.81 | 65.67 | 65.07 | 0.92% | 1,981,446 |
| Jul 31, 2026 | 65.35 | 65.67 | 64.40 | 65.07 | 64.48 | -0.70% | 1,762,279 |