News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Equity LifeStyle Properties, Inc. (ELS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

66.08

+0.15

(+0.23%)

At close: 04:00PM EST

66.19

+0.11

(+0.17%)

After hours:

07:07PM EST

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	65.47	66.36	65.28	66.08	66.08	482,400
01 Dec 2022	67.08	67.93	65.31	65.93	65.93	918,400
30 Nov 2022	65.25	66.43	64.04	66.42	66.42	990,900
29 Nov 2022	63.89	65.61	63.59	65.43	65.43	507,700
28 Nov 2022	64.92	65.40	63.73	63.80	63.80	692,500
25 Nov 2022	64.76	65.11	64.34	64.92	64.92	166,700
23 Nov 2022	64.35	65.01	64.03	64.53	64.53	620,500
22 Nov 2022	65.15	65.23	64.04	64.50	64.50	681,300
21 Nov 2022	64.96	65.59	64.08	64.92	64.92	761,700
18 Nov 2022	64.51	65.32	64.06	65.23	65.23	574,000
17 Nov 2022	62.95	63.77	62.58	63.52	63.52	533,300
16 Nov 2022	64.56	64.61	63.75	63.79	63.79	389,600
15 Nov 2022	64.20	64.91	63.86	64.55	64.55	515,400
14 Nov 2022	65.54	65.67	62.99	63.16	63.16	1,035,300
11 Nov 2022	66.15	66.88	65.66	66.11	66.11	874,500
10 Nov 2022	63.28	65.86	63.28	65.84	65.84	747,600
09 Nov 2022	62.00	62.68	61.49	61.79	61.79	744,500
08 Nov 2022	61.39	63.08	61.31	62.07	62.07	742,700
07 Nov 2022	61.79	62.10	60.68	61.34	61.34	730,000
04 Nov 2022	61.90	62.64	60.42	61.50	61.50	704,100
03 Nov 2022	61.16	62.14	60.49	61.55	61.55	670,500
02 Nov 2022	63.89	63.89	62.01	62.19	62.19	1,326,600
01 Nov 2022	65.02	65.14	63.85	64.05	64.05	1,121,400
31 Oct 2022	62.75	64.43	62.69	63.96	63.96	1,691,700
28 Oct 2022	60.90	63.44	60.47	63.05	63.05	1,261,100
27 Oct 2022	61.62	62.51	61.07	61.30	61.30	1,017,100
26 Oct 2022	60.30	61.95	60.30	61.32	61.32	1,268,000
25 Oct 2022	58.72	60.94	58.72	60.54	60.54	1,331,800
24 Oct 2022	59.07	59.36	57.76	58.36	58.36	736,600
21 Oct 2022	58.19	58.82	56.91	58.37	58.37	1,286,600
20 Oct 2022	58.98	59.73	57.51	58.12	58.12	1,996,300
19 Oct 2022	61.22	61.45	58.39	58.73	58.73	2,542,800
18 Oct 2022	62.06	63.56	61.33	62.02	62.02	1,813,400
17 Oct 2022	60.96	62.81	60.96	62.58	62.58	1,513,000
14 Oct 2022	62.42	62.69	60.01	60.08	60.08	1,109,600
13 Oct 2022	59.36	61.81	58.73	61.59	61.59	1,063,200
12 Oct 2022	61.15	61.44	60.35	60.35	60.35	1,026,900
11 Oct 2022	60.10	61.37	59.52	61.24	61.24	1,539,200
10 Oct 2022	60.78	61.26	60.02	60.10	60.10	793,800
07 Oct 2022	61.98	62.00	60.32	60.80	60.80	969,300
06 Oct 2022	63.81	64.32	62.10	62.31	62.31	1,000,400
05 Oct 2022	64.62	64.96	62.59	63.93	63.93	1,041,000
04 Oct 2022	64.23	65.91	64.18	65.38	65.38	1,540,900
03 Oct 2022	63.81	64.42	62.97	63.87	63.87	1,312,200
30 Sept 2022	62.61	63.60	62.35	62.84	62.84	1,792,100
29 Sept 2022	63.37	63.73	61.63	62.29	62.29	1,205,300
29 Sept 2022	0.41 Dividend
28 Sept 2022	64.19	65.05	63.11	64.43	64.02	1,654,000
27 Sept 2022	66.11	66.41	63.43	63.58	63.18	1,150,200
26 Sept 2022	67.76	67.76	65.25	65.74	65.32	1,320,300
23 Sept 2022	66.83	68.70	66.74	68.19	67.76	1,103,300
22 Sept 2022	67.23	67.65	66.28	67.27	66.84	648,300
21 Sept 2022	68.26	69.32	67.52	67.52	67.09	911,400
20 Sept 2022	69.26	69.26	67.59	67.81	67.38	677,100
19 Sept 2022	69.50	70.15	68.94	70.04	69.59	720,900
16 Sept 2022	70.42	70.58	69.45	70.40	69.95	1,862,700
15 Sept 2022	71.53	71.80	70.41	70.59	70.14	871,800
14 Sept 2022	72.16	72.43	71.17	71.68	71.22	1,024,400
13 Sept 2022	71.66	72.71	71.66	72.49	72.03	715,900
12 Sept 2022	72.82	73.50	72.82	73.18	72.71	553,600
09 Sept 2022	72.88	73.45	72.29	72.64	72.18	724,600
08 Sept 2022	72.42	73.22	72.10	72.69	72.23	758,900
07 Sept 2022	71.20	72.91	71.20	72.80	72.34	623,100
06 Sept 2022	70.44	71.51	70.22	71.20	70.75	529,000
02 Sept 2022	70.60	70.97	69.64	69.95	69.50	975,700
01 Sept 2022	69.50	70.11	68.97	70.00	69.55	743,100
31 Aug 2022	71.87	72.26	69.97	70.10	69.65	862,900
30 Aug 2022	72.74	72.86	71.36	71.39	70.94	574,400
29 Aug 2022	72.06	73.19	71.74	72.51	72.05	516,100
26 Aug 2022	74.50	74.50	72.47	72.53	72.07	648,900
25 Aug 2022	73.27	74.42	72.91	74.41	73.94	492,000
24 Aug 2022	72.45	73.70	72.45	73.16	72.69	1,059,100
23 Aug 2022	74.27	74.28	72.09	72.66	72.20	601,700
22 Aug 2022	75.47	75.47	73.97	74.17	73.70	1,039,000
19 Aug 2022	75.65	76.40	75.23	75.93	75.45	629,200
18 Aug 2022	77.05	77.28	75.78	75.91	75.43	400,100
17 Aug 2022	76.04	77.10	76.04	77.01	76.52	822,200
16 Aug 2022	76.44	77.28	76.18	76.58	76.09	511,400
15 Aug 2022	77.08	77.36	76.54	76.90	76.41	545,800
12 Aug 2022	76.24	76.91	76.08	76.84	76.35	486,000
11 Aug 2022	76.55	76.55	75.59	75.72	75.24	450,600
10 Aug 2022	75.56	76.27	75.06	76.07	75.59	469,900
09 Aug 2022	74.66	75.03	73.93	74.83	74.35	663,900
08 Aug 2022	74.16	75.08	74.08	74.54	74.07	659,500
05 Aug 2022	73.22	73.84	72.74	73.72	73.25	383,100
04 Aug 2022	73.01	74.22	72.50	73.75	73.28	826,400
03 Aug 2022	73.40	74.44	72.62	72.94	72.48	1,043,000
02 Aug 2022	73.11	74.01	73.04	73.24	72.77	1,030,400
01 Aug 2022	73.19	73.44	72.28	73.04	72.58	747,600
29 July 2022	73.21	73.74	72.37	73.52	73.05	828,500
28 July 2022	71.71	73.12	71.54	72.98	72.52	1,099,200
27 July 2022	71.75	72.23	70.25	71.32	70.87	1,103,100
26 July 2022	71.57	71.78	70.60	71.58	71.12	763,300
25 July 2022	71.63	71.86	70.91	71.41	70.96	761,200
22 July 2022	71.67	72.79	71.31	71.80	71.34	642,800
21 July 2022	70.74	71.31	69.99	71.27	70.82	1,163,300
20 July 2022	70.46	70.60	69.63	70.44	69.99	2,242,600
19 July 2022	72.69	72.87	67.89	70.64	70.19	3,812,500
18 July 2022	73.63	73.75	72.67	73.13	72.66	897,400
15 July 2022	73.16	73.88	72.32	73.31	72.84	1,066,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,811.40-3.80(-0.21%)

BTC-AUD24,966.40-136.32(-0.54%)

News that makes you smarter and richer... For free.

Equity LifeStyle Properties, Inc. (ELS)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,811.40
-3.80(-0.21%)

BTC-AUD
24,966.40
-136.32(-0.54%)