Australia markets closed

Equity LifeStyle Properties, Inc. (ELS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.82+0.10 (+0.15%)
At close: 04:00PM EST
66.34 -0.48 (-0.72%)
After hours: 04:03PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202466.9667.2865.7066.8266.822,128,200
22 Feb 202467.1767.5266.4966.7266.722,040,300
21 Feb 202466.7167.4966.5067.2667.26858,900
20 Feb 202465.8766.8265.7866.6466.64709,400
16 Feb 202465.9466.7665.6866.1866.181,254,700
15 Feb 202466.6467.1466.0566.4666.461,011,400
14 Feb 202466.6166.8366.1566.1866.181,426,700
13 Feb 202466.0166.5665.4766.4566.451,055,600
12 Feb 202466.9967.6666.7767.4267.421,026,700
09 Feb 202466.4066.9766.3566.8166.811,083,500
08 Feb 202466.1066.8266.0066.4366.43896,300
07 Feb 202467.4767.6566.4766.5266.52949,300
06 Feb 202466.9267.5566.6967.0567.05927,200
05 Feb 202467.8268.4066.9666.9966.991,157,200
02 Feb 202468.7069.3367.9168.6268.621,273,700
01 Feb 202467.3669.5467.1769.3969.392,028,600
31 Jan 202468.3969.7667.1967.6967.692,970,300
30 Jan 202467.9868.9766.9767.8967.891,700,500
29 Jan 202466.9267.2266.4666.8866.881,665,500
26 Jan 202466.5866.9166.0766.7366.73937,900
25 Jan 202466.1466.5965.8366.3566.351,412,400
24 Jan 202467.3167.3165.4965.5565.551,805,500
23 Jan 202469.1369.1766.9167.0067.001,589,600
22 Jan 202468.5569.3568.5268.9668.96967,900
19 Jan 202467.9068.9767.4868.4768.47823,400
18 Jan 202468.2868.5067.2367.6267.62765,600
17 Jan 202468.6469.6767.8368.3268.32955,600
16 Jan 202469.7170.1369.3869.6769.671,028,500
12 Jan 202470.5570.7269.8370.3070.30530,200
11 Jan 202469.8770.0369.2869.8169.811,006,100
10 Jan 202470.5770.6170.0270.1170.111,152,700
09 Jan 202469.3070.2068.8370.2070.20728,700
08 Jan 202468.9869.9868.9869.9269.92624,500
05 Jan 202469.1069.9468.6769.0469.04831,900
04 Jan 202469.2070.5868.9069.5669.56918,500
03 Jan 202470.4870.7669.2969.3469.341,156,700
02 Jan 202470.3371.3870.1471.1371.13711,700
29 Dec 202371.2071.4170.4970.5470.54757,700
28 Dec 202370.9471.7370.9471.6271.62783,900
28 Dec 20230.448 Dividend
27 Dec 202370.9971.7070.7771.4270.97868,200
26 Dec 202370.9271.3970.8970.9670.51708,200
22 Dec 202371.4571.8671.0771.1370.681,021,200
21 Dec 202370.7871.0669.9471.0170.56966,800
20 Dec 202371.9572.3070.1870.3169.871,255,100
19 Dec 202372.4172.8471.8571.9471.49701,700
18 Dec 202372.2472.7271.7472.1271.67938,100
15 Dec 202372.2572.4770.7471.9071.453,144,100
14 Dec 202373.6674.0472.0372.7272.261,492,200
13 Dec 202370.7272.7770.5172.5272.071,367,400
12 Dec 202371.1571.5870.6170.8570.41741,800
11 Dec 202370.5771.2670.4471.0470.59593,700
08 Dec 202370.6470.9270.3670.8170.37811,600
07 Dec 202371.4071.6470.7771.0070.55938,200
06 Dec 202371.9872.4171.3171.5271.07864,100
05 Dec 202372.0472.0471.1971.7271.27893,500
04 Dec 202371.6072.3071.1472.2371.781,148,200
01 Dec 202371.0371.9470.6571.8771.421,487,200
30 Nov 202370.0571.1269.8871.1070.651,061,200
29 Nov 202370.5771.1870.0370.0969.65832,600
28 Nov 202370.1870.6569.8870.0769.631,262,000
27 Nov 202370.1771.0970.0170.5970.15887,100
24 Nov 202369.5370.3069.4770.0969.65272,200
22 Nov 202370.3370.5969.6269.7369.29531,800
21 Nov 202369.4369.6168.9069.4669.02663,200
20 Nov 202369.2469.7668.8869.5269.08613,100
17 Nov 202370.5170.6069.3369.5469.10934,200
16 Nov 202369.7970.4669.2969.9569.511,419,700
15 Nov 202368.8469.8468.8469.3868.941,150,200
14 Nov 202367.3369.4467.0469.0068.571,267,600
13 Nov 202365.3965.8065.0165.4665.05733,400
10 Nov 202365.5265.7664.8665.6665.251,116,900
09 Nov 202366.1466.1464.6164.9964.58860,200
08 Nov 202365.8766.1365.2065.8665.45926,900
07 Nov 202366.4666.6565.2065.6865.271,326,800
06 Nov 202367.6067.7265.4866.3565.931,566,300
03 Nov 202367.6968.6867.5067.8767.441,954,200
02 Nov 202366.9167.4266.5366.7666.342,045,400
01 Nov 202365.7566.1565.1365.9965.581,749,100
31 Oct 202366.0066.4865.5865.8065.391,494,300
30 Oct 202364.9365.9464.0465.7165.301,068,100
27 Oct 202366.5366.5364.1364.3463.941,719,800
26 Oct 202364.6866.4164.5466.2965.871,823,800
25 Oct 202364.6765.1464.1964.4364.031,151,200
24 Oct 202364.8665.4464.4565.0964.681,951,600
23 Oct 202363.5565.6363.5564.7064.291,301,300
20 Oct 202365.8266.2364.8164.8364.421,670,600
19 Oct 202367.3567.8465.5165.6065.192,090,600
18 Oct 202367.7068.3566.4067.9867.551,668,600
17 Oct 202364.0768.8263.2968.0167.582,904,000
16 Oct 202364.8765.3364.2665.2164.801,650,200
13 Oct 202364.5864.8063.9664.5864.171,341,100
12 Oct 202364.9265.4064.0064.3063.901,051,000
11 Oct 202364.6365.6664.4165.3864.971,669,400
10 Oct 202363.7264.8963.3364.1863.781,347,300
09 Oct 202363.1764.0963.0864.0363.631,275,300
06 Oct 202363.4564.5563.0163.7263.321,610,400
05 Oct 202363.1664.4463.1664.0063.602,068,800
04 Oct 202362.0563.5461.8363.4663.061,736,900
03 Oct 202361.8662.2461.2461.5861.191,271,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...