Australia markets closed

Equity LifeStyle Properties, Inc. (ELS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.08+0.15 (+0.23%)
At close: 04:00PM EST
66.19 +0.11 (+0.17%)
After hours: 07:07PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202265.4766.3665.2866.0866.08482,400
01 Dec 202267.0867.9365.3165.9365.93918,400
30 Nov 202265.2566.4364.0466.4266.42990,900
29 Nov 202263.8965.6163.5965.4365.43507,700
28 Nov 202264.9265.4063.7363.8063.80692,500
25 Nov 202264.7665.1164.3464.9264.92166,700
23 Nov 202264.3565.0164.0364.5364.53620,500
22 Nov 202265.1565.2364.0464.5064.50681,300
21 Nov 202264.9665.5964.0864.9264.92761,700
18 Nov 202264.5165.3264.0665.2365.23574,000
17 Nov 202262.9563.7762.5863.5263.52533,300
16 Nov 202264.5664.6163.7563.7963.79389,600
15 Nov 202264.2064.9163.8664.5564.55515,400
14 Nov 202265.5465.6762.9963.1663.161,035,300
11 Nov 202266.1566.8865.6666.1166.11874,500
10 Nov 202263.2865.8663.2865.8465.84747,600
09 Nov 202262.0062.6861.4961.7961.79744,500
08 Nov 202261.3963.0861.3162.0762.07742,700
07 Nov 202261.7962.1060.6861.3461.34730,000
04 Nov 202261.9062.6460.4261.5061.50704,100
03 Nov 202261.1662.1460.4961.5561.55670,500
02 Nov 202263.8963.8962.0162.1962.191,326,600
01 Nov 202265.0265.1463.8564.0564.051,121,400
31 Oct 202262.7564.4362.6963.9663.961,691,700
28 Oct 202260.9063.4460.4763.0563.051,261,100
27 Oct 202261.6262.5161.0761.3061.301,017,100
26 Oct 202260.3061.9560.3061.3261.321,268,000
25 Oct 202258.7260.9458.7260.5460.541,331,800
24 Oct 202259.0759.3657.7658.3658.36736,600
21 Oct 202258.1958.8256.9158.3758.371,286,600
20 Oct 202258.9859.7357.5158.1258.121,996,300
19 Oct 202261.2261.4558.3958.7358.732,542,800
18 Oct 202262.0663.5661.3362.0262.021,813,400
17 Oct 202260.9662.8160.9662.5862.581,513,000
14 Oct 202262.4262.6960.0160.0860.081,109,600
13 Oct 202259.3661.8158.7361.5961.591,063,200
12 Oct 202261.1561.4460.3560.3560.351,026,900
11 Oct 202260.1061.3759.5261.2461.241,539,200
10 Oct 202260.7861.2660.0260.1060.10793,800
07 Oct 202261.9862.0060.3260.8060.80969,300
06 Oct 202263.8164.3262.1062.3162.311,000,400
05 Oct 202264.6264.9662.5963.9363.931,041,000
04 Oct 202264.2365.9164.1865.3865.381,540,900
03 Oct 202263.8164.4262.9763.8763.871,312,200
30 Sept 202262.6163.6062.3562.8462.841,792,100
29 Sept 202263.3763.7361.6362.2962.291,205,300
29 Sept 20220.41 Dividend
28 Sept 202264.1965.0563.1164.4364.021,654,000
27 Sept 202266.1166.4163.4363.5863.181,150,200
26 Sept 202267.7667.7665.2565.7465.321,320,300
23 Sept 202266.8368.7066.7468.1967.761,103,300
22 Sept 202267.2367.6566.2867.2766.84648,300
21 Sept 202268.2669.3267.5267.5267.09911,400
20 Sept 202269.2669.2667.5967.8167.38677,100
19 Sept 202269.5070.1568.9470.0469.59720,900
16 Sept 202270.4270.5869.4570.4069.951,862,700
15 Sept 202271.5371.8070.4170.5970.14871,800
14 Sept 202272.1672.4371.1771.6871.221,024,400
13 Sept 202271.6672.7171.6672.4972.03715,900
12 Sept 202272.8273.5072.8273.1872.71553,600
09 Sept 202272.8873.4572.2972.6472.18724,600
08 Sept 202272.4273.2272.1072.6972.23758,900
07 Sept 202271.2072.9171.2072.8072.34623,100
06 Sept 202270.4471.5170.2271.2070.75529,000
02 Sept 202270.6070.9769.6469.9569.50975,700
01 Sept 202269.5070.1168.9770.0069.55743,100
31 Aug 202271.8772.2669.9770.1069.65862,900
30 Aug 202272.7472.8671.3671.3970.94574,400
29 Aug 202272.0673.1971.7472.5172.05516,100
26 Aug 202274.5074.5072.4772.5372.07648,900
25 Aug 202273.2774.4272.9174.4173.94492,000
24 Aug 202272.4573.7072.4573.1672.691,059,100
23 Aug 202274.2774.2872.0972.6672.20601,700
22 Aug 202275.4775.4773.9774.1773.701,039,000
19 Aug 202275.6576.4075.2375.9375.45629,200
18 Aug 202277.0577.2875.7875.9175.43400,100
17 Aug 202276.0477.1076.0477.0176.52822,200
16 Aug 202276.4477.2876.1876.5876.09511,400
15 Aug 202277.0877.3676.5476.9076.41545,800
12 Aug 202276.2476.9176.0876.8476.35486,000
11 Aug 202276.5576.5575.5975.7275.24450,600
10 Aug 202275.5676.2775.0676.0775.59469,900
09 Aug 202274.6675.0373.9374.8374.35663,900
08 Aug 202274.1675.0874.0874.5474.07659,500
05 Aug 202273.2273.8472.7473.7273.25383,100
04 Aug 202273.0174.2272.5073.7573.28826,400
03 Aug 202273.4074.4472.6272.9472.481,043,000
02 Aug 202273.1174.0173.0473.2472.771,030,400
01 Aug 202273.1973.4472.2873.0472.58747,600
29 July 202273.2173.7472.3773.5273.05828,500
28 July 202271.7173.1271.5472.9872.521,099,200
27 July 202271.7572.2370.2571.3270.871,103,100
26 July 202271.5771.7870.6071.5871.12763,300
25 July 202271.6371.8670.9171.4170.96761,200
22 July 202271.6772.7971.3171.8071.34642,800
21 July 202270.7471.3169.9971.2770.821,163,300
20 July 202270.4670.6069.6370.4469.992,242,600
19 July 202272.6972.8767.8970.6470.193,812,500
18 July 202273.6373.7572.6773.1372.66897,400
15 July 202273.1673.8872.3273.3172.841,066,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...