Australia markets close in 21 minutes

Equity LifeStyle Properties, Inc. (ELS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.72-0.35 (-0.46%)
At close: 04:00PM EDT
75.72 0.00 (0.00%)
After hours: 04:13PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202276.5576.5575.5975.7275.72450,600
10 Aug 202275.5676.2775.0676.0776.07469,900
09 Aug 202274.6675.0373.9374.8374.83663,900
08 Aug 202274.1675.0874.0874.5474.54659,500
05 Aug 202273.2273.8472.7473.7273.72383,100
04 Aug 202273.0174.2272.5073.7573.75826,400
03 Aug 202273.4074.4472.6272.9472.941,043,000
02 Aug 202273.1174.0173.0473.2473.241,030,400
01 Aug 202273.1973.4472.2873.0473.04747,600
29 July 202273.2173.7472.3773.5273.52828,500
28 July 202271.7173.1271.5472.9872.981,099,200
27 July 202271.7572.2370.2571.3271.321,103,100
26 July 202271.5771.7870.6071.5871.58763,300
25 July 202271.6371.8670.9171.4171.41761,200
22 July 202271.6772.7971.3171.8071.80642,800
21 July 202270.7471.3169.9971.2771.271,163,300
20 July 202270.4670.6069.6370.4470.442,242,600
19 July 202272.6972.8767.8970.6470.643,812,500
18 July 202273.6373.7572.6773.1373.13897,400
15 July 202273.1673.8872.3273.3173.311,066,100
14 July 202271.1272.7071.1272.4472.44609,900
13 July 202271.6772.8371.2272.4672.46588,000
12 July 202272.8073.8072.2872.6672.661,130,300
11 July 202271.9473.3871.8373.3273.32741,300
08 July 202272.7973.1072.1272.4372.43680,300
07 July 202273.4273.8872.7073.1173.11806,300
06 July 202272.3573.5572.1172.9572.95766,700
05 July 202271.6772.2070.3371.9971.99789,800
01 July 202270.4072.0770.2871.8671.86844,400
30 June 202270.9771.4970.0270.4770.471,333,000
29 June 202272.0372.5870.0171.1771.171,957,700
28 June 202273.7073.9772.2572.5172.511,300,500
27 June 202273.2774.4572.6373.0973.091,025,000
24 June 202272.9773.8972.6473.4573.451,596,800
23 June 202270.8272.8370.2172.5272.52830,900
23 June 20220.41 Dividend
22 June 202268.6971.5368.6570.9670.551,058,900
21 June 202270.1771.5069.3669.5669.161,095,400
17 June 202270.4570.8869.5769.7869.381,524,700
16 June 202268.8270.4468.5670.0269.621,579,800
15 June 202269.1471.3869.0370.2969.881,346,500
14 June 202268.5569.3867.7668.6768.271,270,600
13 June 202269.0069.3267.5768.3167.92946,900
10 June 202270.5471.1769.9270.4270.01412,400
09 June 202271.9172.7971.0771.2870.87557,300
08 June 202274.2674.6472.3672.4572.03706,500
07 June 202272.1374.7672.0774.5974.161,024,000
06 June 202274.5675.3672.3772.3971.97883,400
03 June 202275.2175.5073.9174.1173.68747,400
02 June 202274.8876.0374.5375.9275.48636,500
01 June 202275.6675.7573.9975.3074.86805,600
31 May 202276.5477.0475.2775.7075.261,057,300
27 May 202276.1877.5976.0577.3476.89743,400
26 May 202275.5076.0675.2375.5575.111,493,100
25 May 202273.1375.5772.5575.1274.691,740,500
24 May 202271.9073.2970.7873.2072.78849,000
23 May 202272.4372.6371.2372.2371.81595,900
20 May 202271.2272.1570.4271.8971.47985,300
19 May 202269.9371.3169.6070.5470.131,159,100
18 May 202272.2672.7469.9570.0869.68761,700
17 May 202272.6872.9671.3272.6372.211,020,700
16 May 202272.5173.0471.6471.8171.40908,200
13 May 202270.7472.6369.4572.3871.961,042,300
12 May 202267.5770.3467.5769.9569.551,068,500
11 May 202268.9570.6068.6968.9468.54927,300
10 May 202270.3471.1668.2868.6968.291,241,200
09 May 202272.4672.4669.3969.8069.401,078,900
06 May 202272.9873.6972.1873.2372.81971,800
05 May 202274.9875.6872.7173.4072.98841,700
04 May 202275.2575.5773.2975.3074.86815,300
03 May 202275.3575.8674.4675.2874.85870,200
02 May 202277.6177.7973.5975.2274.791,250,200
29 Apr 202280.2580.2577.0777.2876.831,323,900
28 Apr 202278.5880.7877.8780.4379.97856,300
27 Apr 202279.8280.5478.3778.4477.991,569,800
26 Apr 202281.7082.1879.2279.7279.26908,600
25 Apr 202280.9581.7479.6281.7281.251,315,400
22 Apr 202282.5082.9880.9481.0780.601,151,200
21 Apr 202283.5283.8082.6682.7482.261,021,300
20 Apr 202281.7883.0781.5282.6782.19983,800
19 Apr 202279.6881.3079.4581.1780.701,060,000
18 Apr 202278.2379.1677.9378.6578.20846,700
14 Apr 202279.0679.5978.6478.7478.29546,400
13 Apr 202278.5479.1678.4678.9978.53476,600
12 Apr 202278.0279.0877.8878.5678.11705,200
11 Apr 202278.3078.6477.3977.9277.47591,400
08 Apr 202278.8879.0878.2178.5778.12432,700
07 Apr 202278.6179.4277.7278.9478.48809,400
06 Apr 202277.7479.3777.4079.2678.80504,600
05 Apr 202277.9679.3977.8178.2177.76780,600
04 Apr 202278.9079.4077.6178.3277.87955,100
01 Apr 202276.7879.2976.0879.0778.61725,400
31 Mar 202277.8178.2276.4876.4876.041,255,200
30 Mar 202278.0478.5077.2877.4076.95759,000
29 Mar 202276.0778.9076.0778.4277.971,511,800
28 Mar 202274.7875.4174.3675.1074.67953,700
25 Mar 202272.9774.3572.2074.2773.841,206,400
24 Mar 202273.0873.1272.1372.6972.27794,700
24 Mar 20220.41 Dividend
23 Mar 202274.6174.7173.0073.3372.50678,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...