Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Equity LifeStyle Properties, Inc. (ELS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

66.68

-0.96

(-1.42%)

At close: 04:00PM EDT

66.68

0.00

(0.00%)

After hours:

04:27PM EDT

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	67.22	67.64	66.61	66.68	66.68	1,214,700
20 Sept 2023	67.01	67.99	66.71	67.64	67.64	877,800
19 Sept 2023	66.66	67.04	66.05	66.45	66.45	907,200
18 Sept 2023	67.17	67.31	65.90	66.54	66.54	1,376,000
15 Sept 2023	66.66	67.36	66.27	67.14	67.14	2,989,800
14 Sept 2023	65.65	67.45	65.61	67.05	67.05	1,236,100
13 Sept 2023	65.82	66.25	65.20	65.63	65.63	1,101,000
12 Sept 2023	65.54	66.24	65.43	65.89	65.89	860,400
11 Sept 2023	65.29	65.87	64.65	65.66	65.66	932,500
08 Sept 2023	66.09	66.58	65.15	65.16	65.16	1,258,300
07 Sept 2023	65.82	66.71	65.31	66.31	66.31	1,168,000
06 Sept 2023	65.64	65.84	65.21	65.81	65.81	859,300
05 Sept 2023	66.04	66.75	65.40	65.78	65.78	1,039,100
01 Sept 2023	67.23	67.33	66.33	66.51	66.51	621,700
31 Aug 2023	67.43	67.59	66.85	66.96	66.96	1,081,000
30 Aug 2023	67.39	67.63	67.07	67.33	67.33	722,000
29 Aug 2023	66.74	67.29	66.34	67.11	67.11	1,160,400
28 Aug 2023	67.68	68.11	66.61	66.75	66.75	917,600
25 Aug 2023	67.81	67.89	67.30	67.48	67.48	620,300
24 Aug 2023	66.98	68.03	66.81	67.41	67.41	784,400
23 Aug 2023	66.24	67.17	65.70	67.08	67.08	716,100
22 Aug 2023	65.83	66.06	65.47	65.85	65.85	759,800
21 Aug 2023	66.61	66.93	65.05	65.52	65.52	1,092,100
18 Aug 2023	65.82	66.82	65.72	66.80	66.80	1,097,900
17 Aug 2023	67.01	67.33	66.28	66.31	66.31	981,900
16 Aug 2023	67.74	67.92	66.83	66.89	66.89	839,700
15 Aug 2023	67.34	68.15	66.95	67.47	67.47	1,116,800
14 Aug 2023	68.76	68.76	67.35	67.58	67.58	923,600
11 Aug 2023	68.35	69.02	68.05	68.81	68.81	907,200
10 Aug 2023	70.13	70.47	68.29	68.44	68.44	951,600
09 Aug 2023	69.08	70.03	68.80	69.97	69.97	1,152,300
08 Aug 2023	69.77	69.87	68.81	69.09	69.09	919,800
07 Aug 2023	69.64	70.18	69.31	70.14	70.14	1,471,600
04 Aug 2023	70.38	71.06	69.40	69.51	69.51	1,580,600
03 Aug 2023	70.06	70.71	69.49	70.39	70.39	1,816,000
02 Aug 2023	70.66	71.08	70.33	70.54	70.54	1,424,900
01 Aug 2023	71.00	71.26	70.33	70.91	70.91	1,895,500
31 July 2023	71.39	71.91	70.88	71.18	71.18	1,666,100
28 July 2023	71.58	72.18	70.53	71.19	71.19	1,786,300
27 July 2023	72.39	72.72	70.96	71.02	71.02	2,376,900
26 July 2023	71.59	72.57	71.59	72.40	72.40	1,256,200
25 July 2023	71.64	72.63	71.37	71.64	71.64	1,805,900
24 July 2023	71.51	72.31	71.14	71.60	71.60	2,636,100
21 July 2023	71.36	72.05	70.87	72.00	72.00	30,453,500
20 July 2023	70.28	70.92	69.54	70.82	70.82	7,412,400
19 July 2023	66.10	67.12	65.70	66.98	66.98	1,374,500
18 July 2023	66.93	67.14	65.31	65.95	65.95	2,992,700
17 July 2023	67.32	67.37	66.68	67.22	67.22	1,406,900
14 July 2023	67.31	67.48	66.89	67.40	67.40	735,000
13 July 2023	67.18	67.68	66.58	67.50	67.50	789,000
12 July 2023	67.03	68.27	67.03	67.18	67.18	1,214,300
11 July 2023	66.11	66.39	65.84	66.27	66.27	911,400
10 July 2023	65.55	66.07	65.18	65.89	65.89	949,600
07 July 2023	65.87	66.31	65.48	65.92	65.92	1,017,700
06 July 2023	65.51	66.66	64.28	66.43	66.43	972,700
05 July 2023	66.69	67.41	66.07	66.27	66.27	1,238,200
03 July 2023	66.50	67.55	66.17	67.16	67.16	366,000
30 June 2023	66.82	67.17	65.79	66.89	66.89	1,430,900
29 June 2023	65.72	66.69	65.09	66.38	66.38	553,500
29 June 2023	0.448 Dividend
28 June 2023	66.83	66.85	65.78	66.41	65.96	1,023,500
27 June 2023	66.56	67.04	66.01	66.95	66.50	748,300
26 June 2023	65.21	66.72	64.89	66.40	65.95	760,500
23 June 2023	66.61	67.04	65.14	65.27	64.83	1,993,200
22 June 2023	67.92	67.94	65.22	66.85	66.40	1,370,800
21 June 2023	67.87	68.08	67.38	67.89	67.43	1,174,300
20 June 2023	68.37	68.92	67.67	68.21	67.75	1,195,500
16 June 2023	68.26	69.10	68.20	68.70	68.24	1,457,300
15 June 2023	67.29	68.15	67.19	68.06	67.60	1,034,000
14 June 2023	67.41	68.23	67.33	67.64	67.18	961,600
13 June 2023	66.00	67.44	66.00	67.34	66.89	867,300
12 June 2023	64.89	66.27	64.70	66.24	65.79	945,900
09 June 2023	65.20	65.79	64.87	65.06	64.62	639,100
08 June 2023	64.50	65.05	63.80	65.01	64.57	549,700
07 June 2023	65.15	65.44	64.48	64.69	64.25	564,800
06 June 2023	64.91	65.10	64.47	64.87	64.43	495,900
05 June 2023	65.84	66.06	64.58	64.70	64.26	692,700
02 June 2023	63.89	66.30	63.43	66.09	65.64	1,147,300
01 June 2023	62.97	63.51	61.68	63.43	63.00	1,140,700
31 May 2023	63.91	64.19	62.83	63.17	62.74	1,675,100
30 May 2023	63.85	64.73	63.66	63.69	63.26	748,500
26 May 2023	63.40	63.97	62.85	63.81	63.38	456,300
25 May 2023	63.33	63.64	62.30	63.37	62.94	572,000
24 May 2023	63.94	64.10	63.02	63.20	62.77	875,600
23 May 2023	64.94	65.33	63.91	64.10	63.67	657,100
22 May 2023	65.16	65.41	64.45	65.27	64.83	679,900
19 May 2023	65.22	65.59	64.72	65.10	64.66	553,400
18 May 2023	65.73	66.10	64.21	64.74	64.30	916,500
17 May 2023	66.51	66.86	65.60	66.11	65.66	762,600
16 May 2023	68.30	68.30	66.20	66.39	65.94	724,100
15 May 2023	68.80	68.94	68.08	68.54	68.08	437,800
12 May 2023	69.18	69.39	67.96	68.82	68.36	586,600
11 May 2023	69.05	69.32	68.61	69.24	68.77	306,400
10 May 2023	69.27	69.75	68.59	69.43	68.96	364,100
09 May 2023	68.86	69.06	67.96	68.62	68.16	460,100
08 May 2023	68.73	69.38	68.72	69.03	68.56	455,600
05 May 2023	68.38	69.33	68.32	69.18	68.71	574,000
04 May 2023	67.57	68.67	67.22	67.97	67.51	508,600
03 May 2023	67.45	68.67	67.14	67.39	66.94	571,900
02 May 2023	67.87	68.45	66.43	67.23	66.78	647,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6442+0.0025(+0.39%)

OIL90.30+0.67(+0.75%)

GOLD1,945.60+6.00(+0.31%)

Bitcoin AUD41,373.73-265.07(-0.64%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Equity LifeStyle Properties, Inc. (ELS)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6442
+0.0025(+0.39%)

OIL
90.30
+0.67(+0.75%)

GOLD
1,945.60
+6.00(+0.31%)

Bitcoin AUD
41,373.73
-265.07(-0.64%)