Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	62.07	64.13	61.86	64.11	64.11	600,600
23 Mar 2023	62.61	63.47	61.85	62.06	62.06	993,000
22 Mar 2023	64.38	64.38	62.17	62.36	62.36	1,063,300
21 Mar 2023	66.18	66.38	64.17	64.64	64.64	810,900
20 Mar 2023	64.95	66.24	64.68	65.89	65.89	1,460,300
17 Mar 2023	65.44	65.75	64.35	64.91	64.91	1,602,600
16 Mar 2023	65.66	66.37	65.11	65.50	65.50	849,200
15 Mar 2023	65.37	66.40	65.14	66.04	66.04	591,900
14 Mar 2023	66.47	66.83	65.46	66.07	66.07	853,000
13 Mar 2023	63.17	65.79	62.71	65.74	65.74	976,000
10 Mar 2023	65.14	65.29	62.87	63.52	63.52	946,800
09 Mar 2023	66.97	67.14	64.85	65.17	65.17	1,173,800
08 Mar 2023	66.63	67.63	66.58	66.90	66.90	1,271,100
07 Mar 2023	67.91	67.91	66.40	66.76	66.76	809,300
06 Mar 2023	68.43	68.58	67.43	68.02	68.02	574,200
03 Mar 2023	67.56	68.13	67.05	68.07	68.07	897,700
02 Mar 2023	65.83	67.18	65.78	67.16	67.16	1,020,800
01 Mar 2023	68.00	68.01	65.77	66.28	66.28	877,600
28 Feb 2023	68.69	69.65	68.48	68.51	68.51	901,700
27 Feb 2023	69.99	70.16	68.57	68.79	68.79	739,800
24 Feb 2023	68.97	69.66	68.86	69.31	69.31	615,200
23 Feb 2023	70.62	71.03	68.01	69.69	69.69	1,223,600
22 Feb 2023	71.57	71.93	70.36	70.54	70.54	592,100
21 Feb 2023	71.65	71.94	70.95	71.27	71.27	514,900
17 Feb 2023	71.41	72.07	70.67	71.88	71.88	545,800
16 Feb 2023	71.11	71.93	70.54	71.48	71.48	439,800
15 Feb 2023	71.51	71.95	71.02	71.91	71.91	439,700
14 Feb 2023	71.79	72.28	71.06	71.70	71.70	397,400
13 Feb 2023	71.66	72.05	71.53	71.93	71.93	453,100
10 Feb 2023	71.21	71.89	70.90	71.63	71.63	571,000
09 Feb 2023	72.66	73.11	71.40	71.61	71.61	506,200
08 Feb 2023	72.35	72.71	72.07	72.32	72.32	427,800
07 Feb 2023	72.09	72.83	71.63	72.51	72.51	778,400
06 Feb 2023	71.94	72.64	71.29	72.52	72.52	845,700
03 Feb 2023	72.45	72.80	71.66	72.63	72.63	903,800
02 Feb 2023	72.77	74.40	72.55	73.48	73.48	1,160,400
01 Feb 2023	71.59	72.43	70.73	72.18	72.18	1,018,900
31 Jan 2023	69.05	72.68	67.93	71.78	71.78	2,009,400
30 Jan 2023	68.68	69.09	67.41	67.65	67.65	1,549,000
27 Jan 2023	68.45	69.15	68.21	69.00	69.00	823,800
26 Jan 2023	68.31	68.64	67.87	68.49	68.49	440,800
25 Jan 2023	68.04	68.33	67.37	67.99	67.99	754,500
24 Jan 2023	68.72	68.86	67.91	68.29	68.29	904,200
23 Jan 2023	68.13	68.78	67.69	68.37	68.37	524,600
20 Jan 2023	67.10	68.15	66.57	68.02	68.02	665,200
19 Jan 2023	67.27	68.04	67.00	67.15	67.15	781,100
18 Jan 2023	68.34	68.70	67.20	67.41	67.41	972,900
17 Jan 2023	67.70	68.61	67.32	68.11	68.11	512,600
13 Jan 2023	67.78	68.50	67.39	67.41	67.41	586,100
12 Jan 2023	68.21	68.96	67.63	68.43	68.43	965,000
11 Jan 2023	66.13	68.37	66.08	68.14	68.14	854,600
10 Jan 2023	65.09	65.61	65.01	65.49	65.49	697,300
09 Jan 2023	65.58	66.58	65.22	65.46	65.46	628,500
06 Jan 2023	64.17	66.00	64.06	65.59	65.59	554,800
05 Jan 2023	65.25	65.84	63.65	63.98	63.98	462,100
04 Jan 2023	64.52	66.32	64.34	65.85	65.85	688,100
03 Jan 2023	65.06	65.49	63.36	64.19	64.19	935,200
30 Dec 2022	64.93	65.37	63.85	64.60	64.60	787,600
29 Dec 2022	64.46	65.54	64.21	65.32	65.32	504,200
29 Dec 2022	0.41 Dividend
28 Dec 2022	65.37	65.84	64.25	64.33	63.92	562,600
27 Dec 2022	65.00	65.46	64.52	65.05	64.64	459,400
23 Dec 2022	64.20	65.07	64.02	65.00	64.59	295,700
22 Dec 2022	63.92	64.76	63.74	64.51	64.10	653,400
21 Dec 2022	63.52	65.13	63.25	64.43	64.02	536,500
20 Dec 2022	63.34	63.80	62.67	63.24	62.84	716,300
19 Dec 2022	65.11	65.13	63.07	63.49	63.09	1,042,100
16 Dec 2022	64.29	65.51	63.36	65.27	64.85	2,161,400
15 Dec 2022	65.49	66.51	65.09	65.26	64.84	1,526,100
14 Dec 2022	66.23	67.02	65.78	66.25	65.83	1,439,600
13 Dec 2022	66.61	67.01	65.14	66.34	65.92	1,166,300
12 Dec 2022	64.82	64.91	63.91	64.88	64.47	915,200
09 Dec 2022	64.65	65.53	64.58	64.81	64.40	773,800
08 Dec 2022	64.09	65.38	63.93	64.84	64.43	487,400
07 Dec 2022	63.82	64.91	63.63	63.93	63.52	488,900
06 Dec 2022	64.69	64.90	63.49	63.93	63.52	746,400
05 Dec 2022	65.34	65.59	64.19	64.61	64.20	625,400
02 Dec 2022	65.47	66.36	65.28	66.08	65.66	482,400
01 Dec 2022	67.08	67.93	65.31	65.93	65.51	918,400
30 Nov 2022	65.25	66.43	64.04	66.42	66.00	990,900
29 Nov 2022	63.89	65.61	63.59	65.43	65.01	507,700
28 Nov 2022	64.92	65.40	63.73	63.80	63.39	692,500
25 Nov 2022	64.76	65.11	64.34	64.92	64.51	166,700
23 Nov 2022	64.35	65.01	64.03	64.53	64.12	620,500
22 Nov 2022	65.15	65.23	64.04	64.50	64.09	681,300
21 Nov 2022	64.96	65.59	64.08	64.92	64.51	761,700
18 Nov 2022	64.51	65.32	64.06	65.23	64.81	574,000
17 Nov 2022	62.95	63.77	62.58	63.52	63.12	533,300
16 Nov 2022	64.56	64.61	63.75	63.79	63.38	389,600
15 Nov 2022	64.20	64.91	63.86	64.55	64.14	515,400
14 Nov 2022	65.54	65.67	62.99	63.16	62.76	1,035,300
11 Nov 2022	66.15	66.88	65.66	66.11	65.69	874,500
10 Nov 2022	63.28	65.86	63.28	65.84	65.42	747,600
09 Nov 2022	62.00	62.68	61.49	61.79	61.40	744,500
08 Nov 2022	61.39	63.08	61.31	62.07	61.67	742,700
07 Nov 2022	61.79	62.10	60.68	61.34	60.95	730,000
04 Nov 2022	61.90	62.64	60.42	61.50	61.11	704,100
03 Nov 2022	61.16	62.14	60.49	61.55	61.16	670,500
02 Nov 2022	63.89	63.89	62.01	62.19	61.79	1,326,600
01 Nov 2022	65.02	65.14	63.85	64.05	63.64	1,121,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6647-0.0045(-0.67%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,491.49-754.14(-1.79%)

Get our best money-saving hacks and pro tips now

Equity LifeStyle Properties, Inc. (ELS)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6647
-0.0045(-0.67%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,491.49
-754.14(-1.79%)