Australia markets closed

Equity LifeStyle Properties, Inc. (ELS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.11+2.05 (+3.30%)
At close: 04:00PM EDT
64.11 0.00 (0.00%)
After hours: 04:50PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202362.0764.1361.8664.1164.11600,600
23 Mar 202362.6163.4761.8562.0662.06993,000
22 Mar 202364.3864.3862.1762.3662.361,063,300
21 Mar 202366.1866.3864.1764.6464.64810,900
20 Mar 202364.9566.2464.6865.8965.891,460,300
17 Mar 202365.4465.7564.3564.9164.911,602,600
16 Mar 202365.6666.3765.1165.5065.50849,200
15 Mar 202365.3766.4065.1466.0466.04591,900
14 Mar 202366.4766.8365.4666.0766.07853,000
13 Mar 202363.1765.7962.7165.7465.74976,000
10 Mar 202365.1465.2962.8763.5263.52946,800
09 Mar 202366.9767.1464.8565.1765.171,173,800
08 Mar 202366.6367.6366.5866.9066.901,271,100
07 Mar 202367.9167.9166.4066.7666.76809,300
06 Mar 202368.4368.5867.4368.0268.02574,200
03 Mar 202367.5668.1367.0568.0768.07897,700
02 Mar 202365.8367.1865.7867.1667.161,020,800
01 Mar 202368.0068.0165.7766.2866.28877,600
28 Feb 202368.6969.6568.4868.5168.51901,700
27 Feb 202369.9970.1668.5768.7968.79739,800
24 Feb 202368.9769.6668.8669.3169.31615,200
23 Feb 202370.6271.0368.0169.6969.691,223,600
22 Feb 202371.5771.9370.3670.5470.54592,100
21 Feb 202371.6571.9470.9571.2771.27514,900
17 Feb 202371.4172.0770.6771.8871.88545,800
16 Feb 202371.1171.9370.5471.4871.48439,800
15 Feb 202371.5171.9571.0271.9171.91439,700
14 Feb 202371.7972.2871.0671.7071.70397,400
13 Feb 202371.6672.0571.5371.9371.93453,100
10 Feb 202371.2171.8970.9071.6371.63571,000
09 Feb 202372.6673.1171.4071.6171.61506,200
08 Feb 202372.3572.7172.0772.3272.32427,800
07 Feb 202372.0972.8371.6372.5172.51778,400
06 Feb 202371.9472.6471.2972.5272.52845,700
03 Feb 202372.4572.8071.6672.6372.63903,800
02 Feb 202372.7774.4072.5573.4873.481,160,400
01 Feb 202371.5972.4370.7372.1872.181,018,900
31 Jan 202369.0572.6867.9371.7871.782,009,400
30 Jan 202368.6869.0967.4167.6567.651,549,000
27 Jan 202368.4569.1568.2169.0069.00823,800
26 Jan 202368.3168.6467.8768.4968.49440,800
25 Jan 202368.0468.3367.3767.9967.99754,500
24 Jan 202368.7268.8667.9168.2968.29904,200
23 Jan 202368.1368.7867.6968.3768.37524,600
20 Jan 202367.1068.1566.5768.0268.02665,200
19 Jan 202367.2768.0467.0067.1567.15781,100
18 Jan 202368.3468.7067.2067.4167.41972,900
17 Jan 202367.7068.6167.3268.1168.11512,600
13 Jan 202367.7868.5067.3967.4167.41586,100
12 Jan 202368.2168.9667.6368.4368.43965,000
11 Jan 202366.1368.3766.0868.1468.14854,600
10 Jan 202365.0965.6165.0165.4965.49697,300
09 Jan 202365.5866.5865.2265.4665.46628,500
06 Jan 202364.1766.0064.0665.5965.59554,800
05 Jan 202365.2565.8463.6563.9863.98462,100
04 Jan 202364.5266.3264.3465.8565.85688,100
03 Jan 202365.0665.4963.3664.1964.19935,200
30 Dec 202264.9365.3763.8564.6064.60787,600
29 Dec 202264.4665.5464.2165.3265.32504,200
29 Dec 20220.41 Dividend
28 Dec 202265.3765.8464.2564.3363.92562,600
27 Dec 202265.0065.4664.5265.0564.64459,400
23 Dec 202264.2065.0764.0265.0064.59295,700
22 Dec 202263.9264.7663.7464.5164.10653,400
21 Dec 202263.5265.1363.2564.4364.02536,500
20 Dec 202263.3463.8062.6763.2462.84716,300
19 Dec 202265.1165.1363.0763.4963.091,042,100
16 Dec 202264.2965.5163.3665.2764.852,161,400
15 Dec 202265.4966.5165.0965.2664.841,526,100
14 Dec 202266.2367.0265.7866.2565.831,439,600
13 Dec 202266.6167.0165.1466.3465.921,166,300
12 Dec 202264.8264.9163.9164.8864.47915,200
09 Dec 202264.6565.5364.5864.8164.40773,800
08 Dec 202264.0965.3863.9364.8464.43487,400
07 Dec 202263.8264.9163.6363.9363.52488,900
06 Dec 202264.6964.9063.4963.9363.52746,400
05 Dec 202265.3465.5964.1964.6164.20625,400
02 Dec 202265.4766.3665.2866.0865.66482,400
01 Dec 202267.0867.9365.3165.9365.51918,400
30 Nov 202265.2566.4364.0466.4266.00990,900
29 Nov 202263.8965.6163.5965.4365.01507,700
28 Nov 202264.9265.4063.7363.8063.39692,500
25 Nov 202264.7665.1164.3464.9264.51166,700
23 Nov 202264.3565.0164.0364.5364.12620,500
22 Nov 202265.1565.2364.0464.5064.09681,300
21 Nov 202264.9665.5964.0864.9264.51761,700
18 Nov 202264.5165.3264.0665.2364.81574,000
17 Nov 202262.9563.7762.5863.5263.12533,300
16 Nov 202264.5664.6163.7563.7963.38389,600
15 Nov 202264.2064.9163.8664.5564.14515,400
14 Nov 202265.5465.6762.9963.1662.761,035,300
11 Nov 202266.1566.8865.6666.1165.69874,500
10 Nov 202263.2865.8663.2865.8465.42747,600
09 Nov 202262.0062.6861.4961.7961.40744,500
08 Nov 202261.3963.0861.3162.0761.67742,700
07 Nov 202261.7962.1060.6861.3460.95730,000
04 Nov 202261.9062.6460.4261.5061.11704,100
03 Nov 202261.1662.1460.4961.5561.16670,500
02 Nov 202263.8963.8962.0162.1961.791,326,600
01 Nov 202265.0265.1463.8564.0563.641,121,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...