Equity LifeStyle Properties, Inc. (ELS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 66.41 | 67.59 | 66.14 | 67.00 | 67.00 | 906,200 |
| 25 July 2024 | 65.86 | 67.47 | 65.80 | 66.09 | 66.09 | 1,460,000 |
| 24 July 2024 | 66.75 | 66.90 | 65.65 | 65.66 | 65.66 | 999,700 |
| 23 July 2024 | 68.75 | 68.75 | 65.65 | 66.34 | 66.34 | 2,191,200 |
| 22 July 2024 | 67.89 | 68.28 | 67.30 | 67.73 | 67.73 | 1,365,900 |
| 19 July 2024 | 67.83 | 68.07 | 67.08 | 67.83 | 67.83 | 867,700 |
| 18 July 2024 | 68.68 | 69.24 | 67.64 | 67.86 | 67.86 | 1,341,000 |
| 17 July 2024 | 68.05 | 69.26 | 67.94 | 68.95 | 68.95 | 1,079,800 |
| 16 July 2024 | 67.37 | 68.08 | 67.13 | 67.97 | 67.97 | 837,700 |
| 15 July 2024 | 66.88 | 67.31 | 66.51 | 67.06 | 67.06 | 924,100 |
| 12 July 2024 | 66.51 | 67.38 | 66.02 | 66.68 | 66.68 | 1,060,000 |
| 11 July 2024 | 65.41 | 66.78 | 65.18 | 66.17 | 66.17 | 1,226,400 |
| 10 July 2024 | 64.40 | 64.65 | 63.61 | 64.57 | 64.57 | 1,406,000 |
| 09 July 2024 | 63.80 | 64.39 | 63.29 | 64.17 | 64.17 | 981,500 |
| 08 July 2024 | 64.20 | 64.74 | 63.73 | 63.73 | 63.73 | 1,045,500 |
| 05 July 2024 | 63.69 | 64.26 | 63.37 | 64.00 | 64.00 | 630,700 |
| 03 July 2024 | 64.11 | 64.33 | 63.60 | 63.60 | 63.60 | 562,700 |
| 02 July 2024 | 64.95 | 64.95 | 63.88 | 63.97 | 63.97 | 1,576,800 |
| 01 July 2024 | 64.80 | 65.15 | 64.03 | 64.60 | 64.60 | 1,180,300 |
| 28 June 2024 | 65.15 | 65.73 | 64.45 | 65.13 | 65.13 | 3,107,700 |
| 28 June 2024 | 0.478 Dividend | |||||
| 27 June 2024 | 64.56 | 65.32 | 64.17 | 65.26 | 64.78 | 1,587,300 |
| 26 June 2024 | 63.74 | 64.54 | 63.64 | 64.44 | 63.97 | 1,381,300 |
| 25 June 2024 | 64.77 | 64.94 | 63.69 | 64.24 | 63.77 | 729,000 |
| 24 June 2024 | 64.35 | 65.80 | 64.02 | 65.02 | 64.54 | 1,548,100 |
| 21 June 2024 | 63.40 | 64.65 | 63.17 | 64.34 | 63.87 | 1,780,700 |
| 20 June 2024 | 62.79 | 63.48 | 62.62 | 63.19 | 62.73 | 789,900 |
| 18 June 2024 | 62.45 | 62.91 | 62.01 | 62.89 | 62.43 | 2,212,600 |
| 17 June 2024 | 62.24 | 62.72 | 62.03 | 62.37 | 61.91 | 840,400 |
| 14 June 2024 | 62.33 | 63.02 | 62.14 | 62.72 | 62.26 | 952,400 |
| 13 June 2024 | 61.48 | 62.85 | 60.96 | 62.41 | 61.95 | 1,934,000 |
| 12 June 2024 | 62.29 | 62.55 | 61.00 | 61.29 | 60.84 | 1,054,200 |
| 11 June 2024 | 61.44 | 62.01 | 61.07 | 61.34 | 60.89 | 1,025,600 |
| 10 June 2024 | 62.07 | 62.45 | 61.58 | 61.70 | 61.25 | 1,057,300 |
| 07 June 2024 | 63.03 | 63.03 | 62.15 | 62.27 | 61.81 | 714,300 |
| 06 June 2024 | 63.47 | 64.03 | 63.34 | 63.80 | 63.33 | 753,600 |
| 05 June 2024 | 63.74 | 64.00 | 63.27 | 63.77 | 63.30 | 659,300 |
| 04 June 2024 | 63.13 | 64.42 | 62.78 | 63.87 | 63.40 | 884,700 |
| 03 June 2024 | 62.58 | 63.46 | 62.43 | 63.22 | 62.76 | 1,563,600 |
| 31 May 2024 | 63.00 | 63.08 | 62.35 | 62.77 | 62.31 | 1,395,200 |
| 30 May 2024 | 61.61 | 62.65 | 61.53 | 62.60 | 62.14 | 879,200 |
| 29 May 2024 | 60.42 | 61.29 | 60.04 | 61.25 | 60.80 | 705,900 |
| 28 May 2024 | 62.02 | 62.43 | 61.16 | 61.25 | 60.80 | 835,600 |
| 24 May 2024 | 62.52 | 62.78 | 61.83 | 61.85 | 61.40 | 604,000 |
| 23 May 2024 | 63.85 | 63.93 | 62.20 | 62.30 | 61.84 | 783,700 |
| 22 May 2024 | 64.38 | 64.74 | 64.05 | 64.10 | 63.63 | 927,000 |
| 21 May 2024 | 64.09 | 64.80 | 63.88 | 64.63 | 64.16 | 956,300 |
| 20 May 2024 | 64.45 | 64.83 | 64.08 | 64.17 | 63.70 | 1,508,200 |
| 17 May 2024 | 63.47 | 64.81 | 63.22 | 64.68 | 64.21 | 1,409,600 |
| 16 May 2024 | 63.40 | 63.89 | 63.00 | 63.47 | 63.01 | 1,281,700 |
| 15 May 2024 | 63.00 | 64.11 | 62.86 | 63.33 | 62.87 | 2,471,700 |
| 14 May 2024 | 62.83 | 63.20 | 62.03 | 62.29 | 61.83 | 703,100 |
| 13 May 2024 | 63.02 | 63.17 | 62.15 | 62.45 | 61.99 | 1,001,200 |
| 10 May 2024 | 63.04 | 63.11 | 62.53 | 62.79 | 62.33 | 894,800 |
| 09 May 2024 | 63.01 | 63.17 | 62.54 | 63.04 | 62.58 | 647,800 |
| 08 May 2024 | 62.82 | 63.29 | 62.52 | 62.73 | 62.27 | 1,302,300 |
| 07 May 2024 | 63.61 | 63.68 | 62.78 | 63.00 | 62.54 | 1,684,300 |
| 06 May 2024 | 63.76 | 64.07 | 62.70 | 63.09 | 62.63 | 797,000 |
| 03 May 2024 | 63.76 | 64.13 | 62.51 | 63.33 | 62.87 | 1,451,500 |
| 02 May 2024 | 61.41 | 63.25 | 61.12 | 63.16 | 62.70 | 1,597,300 |
| 01 May 2024 | 60.19 | 61.88 | 60.19 | 60.95 | 60.50 | 1,586,800 |
| 30 Apr 2024 | 60.23 | 60.99 | 59.82 | 60.29 | 59.85 | 1,580,100 |
| 29 Apr 2024 | 60.90 | 61.43 | 60.49 | 60.71 | 60.27 | 1,645,800 |
| 26 Apr 2024 | 60.80 | 61.55 | 60.47 | 60.53 | 60.09 | 1,117,300 |
| 25 Apr 2024 | 60.85 | 61.11 | 60.52 | 60.75 | 60.31 | 971,600 |
| 24 Apr 2024 | 61.28 | 61.65 | 60.95 | 61.32 | 60.87 | 1,533,000 |
| 23 Apr 2024 | 62.71 | 63.48 | 61.63 | 61.77 | 61.32 | 1,639,200 |
| 22 Apr 2024 | 62.73 | 63.06 | 62.35 | 62.70 | 62.24 | 1,459,400 |
| 19 Apr 2024 | 62.45 | 63.22 | 62.32 | 62.73 | 62.27 | 1,501,900 |
| 18 Apr 2024 | 61.80 | 62.62 | 61.63 | 62.33 | 61.87 | 1,309,400 |
| 17 Apr 2024 | 61.32 | 62.20 | 61.02 | 61.80 | 61.35 | 1,157,200 |
| 16 Apr 2024 | 61.09 | 61.77 | 60.88 | 61.07 | 60.62 | 1,565,200 |
| 15 Apr 2024 | 61.35 | 61.68 | 60.71 | 61.36 | 60.91 | 1,646,900 |
| 12 Apr 2024 | 61.50 | 61.51 | 60.60 | 61.03 | 60.58 | 867,700 |
| 11 Apr 2024 | 62.44 | 62.44 | 61.32 | 61.56 | 61.11 | 1,343,700 |
| 10 Apr 2024 | 62.49 | 62.82 | 61.46 | 61.96 | 61.51 | 1,439,100 |
| 09 Apr 2024 | 63.94 | 64.30 | 63.37 | 64.04 | 63.57 | 3,244,200 |
| 08 Apr 2024 | 63.18 | 63.92 | 63.05 | 63.73 | 63.26 | 2,815,300 |
| 05 Apr 2024 | 62.65 | 63.06 | 62.35 | 62.87 | 62.41 | 732,300 |
| 04 Apr 2024 | 63.32 | 63.75 | 62.70 | 63.01 | 62.55 | 1,169,300 |
| 03 Apr 2024 | 62.87 | 63.12 | 62.40 | 62.80 | 62.34 | 1,020,900 |
| 02 Apr 2024 | 62.31 | 63.21 | 62.18 | 63.16 | 62.70 | 1,383,400 |
| 01 Apr 2024 | 64.40 | 64.72 | 63.04 | 63.28 | 62.82 | 1,223,600 |
| 28 Mar 2024 | 64.61 | 65.15 | 64.14 | 64.40 | 63.93 | 2,728,300 |
| 27 Mar 2024 | 63.67 | 64.43 | 63.64 | 64.33 | 63.86 | 1,207,100 |
| 27 Mar 2024 | 0.478 Dividend | |||||
| 26 Mar 2024 | 63.94 | 64.19 | 63.40 | 63.42 | 62.48 | 1,259,800 |
| 25 Mar 2024 | 64.82 | 65.14 | 63.83 | 63.93 | 62.98 | 880,700 |
| 22 Mar 2024 | 65.70 | 65.70 | 64.58 | 64.67 | 63.71 | 701,100 |
| 21 Mar 2024 | 65.57 | 66.38 | 65.28 | 65.67 | 64.70 | 1,231,100 |
| 20 Mar 2024 | 65.06 | 65.73 | 64.88 | 65.52 | 64.55 | 875,900 |
| 19 Mar 2024 | 65.25 | 65.44 | 64.88 | 65.30 | 64.33 | 575,900 |
| 18 Mar 2024 | 65.19 | 65.52 | 64.90 | 65.07 | 64.11 | 830,900 |
| 15 Mar 2024 | 65.22 | 65.97 | 65.10 | 65.43 | 64.46 | 2,108,100 |
| 14 Mar 2024 | 66.57 | 66.58 | 65.10 | 65.68 | 64.71 | 805,100 |
| 13 Mar 2024 | 66.10 | 67.27 | 66.10 | 66.93 | 65.94 | 1,231,400 |
| 12 Mar 2024 | 66.35 | 66.69 | 65.83 | 66.32 | 65.34 | 653,000 |
| 11 Mar 2024 | 66.60 | 67.08 | 66.34 | 66.68 | 65.69 | 591,200 |
| 08 Mar 2024 | 66.44 | 67.00 | 66.06 | 66.64 | 65.65 | 935,000 |
| 07 Mar 2024 | 66.54 | 66.98 | 65.82 | 65.88 | 64.90 | 1,354,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.