Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202367.2267.6466.6166.6866.681,214,700
20 Sept 202367.0167.9966.7167.6467.64877,800
19 Sept 202366.6667.0466.0566.4566.45907,200
18 Sept 202367.1767.3165.9066.5466.541,376,000
15 Sept 202366.6667.3666.2767.1467.142,989,800
14 Sept 202365.6567.4565.6167.0567.051,236,100
13 Sept 202365.8266.2565.2065.6365.631,101,000
12 Sept 202365.5466.2465.4365.8965.89860,400
11 Sept 202365.2965.8764.6565.6665.66932,500
08 Sept 202366.0966.5865.1565.1665.161,258,300
07 Sept 202365.8266.7165.3166.3166.311,168,000
06 Sept 202365.6465.8465.2165.8165.81859,300
05 Sept 202366.0466.7565.4065.7865.781,039,100
01 Sept 202367.2367.3366.3366.5166.51621,700
31 Aug 202367.4367.5966.8566.9666.961,081,000
30 Aug 202367.3967.6367.0767.3367.33722,000
29 Aug 202366.7467.2966.3467.1167.111,160,400
28 Aug 202367.6868.1166.6166.7566.75917,600
25 Aug 202367.8167.8967.3067.4867.48620,300
24 Aug 202366.9868.0366.8167.4167.41784,400
23 Aug 202366.2467.1765.7067.0867.08716,100
22 Aug 202365.8366.0665.4765.8565.85759,800
21 Aug 202366.6166.9365.0565.5265.521,092,100
18 Aug 202365.8266.8265.7266.8066.801,097,900
17 Aug 202367.0167.3366.2866.3166.31981,900
16 Aug 202367.7467.9266.8366.8966.89839,700
15 Aug 202367.3468.1566.9567.4767.471,116,800
14 Aug 202368.7668.7667.3567.5867.58923,600
11 Aug 202368.3569.0268.0568.8168.81907,200
10 Aug 202370.1370.4768.2968.4468.44951,600
09 Aug 202369.0870.0368.8069.9769.971,152,300
08 Aug 202369.7769.8768.8169.0969.09919,800
07 Aug 202369.6470.1869.3170.1470.141,471,600
04 Aug 202370.3871.0669.4069.5169.511,580,600
03 Aug 202370.0670.7169.4970.3970.391,816,000
02 Aug 202370.6671.0870.3370.5470.541,424,900
01 Aug 202371.0071.2670.3370.9170.911,895,500
31 July 202371.3971.9170.8871.1871.181,666,100
28 July 202371.5872.1870.5371.1971.191,786,300
27 July 202372.3972.7270.9671.0271.022,376,900
26 July 202371.5972.5771.5972.4072.401,256,200
25 July 202371.6472.6371.3771.6471.641,805,900
24 July 202371.5172.3171.1471.6071.602,636,100
21 July 202371.3672.0570.8772.0072.0030,453,500
20 July 202370.2870.9269.5470.8270.827,412,400
19 July 202366.1067.1265.7066.9866.981,374,500
18 July 202366.9367.1465.3165.9565.952,992,700
17 July 202367.3267.3766.6867.2267.221,406,900
14 July 202367.3167.4866.8967.4067.40735,000
13 July 202367.1867.6866.5867.5067.50789,000
12 July 202367.0368.2767.0367.1867.181,214,300
11 July 202366.1166.3965.8466.2766.27911,400
10 July 202365.5566.0765.1865.8965.89949,600
07 July 202365.8766.3165.4865.9265.921,017,700
06 July 202365.5166.6664.2866.4366.43972,700
05 July 202366.6967.4166.0766.2766.271,238,200
03 July 202366.5067.5566.1767.1667.16366,000
30 June 202366.8267.1765.7966.8966.891,430,900
29 June 202365.7266.6965.0966.3866.38553,500
29 June 20230.448 Dividend
28 June 202366.8366.8565.7866.4165.961,023,500
27 June 202366.5667.0466.0166.9566.50748,300
26 June 202365.2166.7264.8966.4065.95760,500
23 June 202366.6167.0465.1465.2764.831,993,200
22 June 202367.9267.9465.2266.8566.401,370,800
21 June 202367.8768.0867.3867.8967.431,174,300
20 June 202368.3768.9267.6768.2167.751,195,500
16 June 202368.2669.1068.2068.7068.241,457,300
15 June 202367.2968.1567.1968.0667.601,034,000
14 June 202367.4168.2367.3367.6467.18961,600
13 June 202366.0067.4466.0067.3466.89867,300
12 June 202364.8966.2764.7066.2465.79945,900
09 June 202365.2065.7964.8765.0664.62639,100
08 June 202364.5065.0563.8065.0164.57549,700
07 June 202365.1565.4464.4864.6964.25564,800
06 June 202364.9165.1064.4764.8764.43495,900
05 June 202365.8466.0664.5864.7064.26692,700
02 June 202363.8966.3063.4366.0965.641,147,300
01 June 202362.9763.5161.6863.4363.001,140,700
31 May 202363.9164.1962.8363.1762.741,675,100
30 May 202363.8564.7363.6663.6963.26748,500
26 May 202363.4063.9762.8563.8163.38456,300
25 May 202363.3363.6462.3063.3762.94572,000
24 May 202363.9464.1063.0263.2062.77875,600
23 May 202364.9465.3363.9164.1063.67657,100
22 May 202365.1665.4164.4565.2764.83679,900
19 May 202365.2265.5964.7265.1064.66553,400
18 May 202365.7366.1064.2164.7464.30916,500
17 May 202366.5166.8665.6066.1165.66762,600
16 May 202368.3068.3066.2066.3965.94724,100
15 May 202368.8068.9468.0868.5468.08437,800
12 May 202369.1869.3967.9668.8268.36586,600
11 May 202369.0569.3268.6169.2468.77306,400
10 May 202369.2769.7568.5969.4368.96364,100
09 May 202368.8669.0667.9668.6268.16460,100
08 May 202368.7369.3868.7269.0368.56455,600
05 May 202368.3869.3368.3269.1868.71574,000
04 May 202367.5768.6767.2267.9767.51508,600
03 May 202367.4568.6767.1467.3966.94571,900
02 May 202367.8768.4566.4367.2366.78647,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...