News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Equity LifeStyle Properties, Inc. (ELS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

75.72

-0.35

(-0.46%)

At close: 04:00PM EDT

75.72

0.00

(0.00%)

After hours:

04:13PM EDT

Time period:

12 Aug 2021 - 12 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	76.55	76.55	75.59	75.72	75.72	450,600
10 Aug 2022	75.56	76.27	75.06	76.07	76.07	469,900
09 Aug 2022	74.66	75.03	73.93	74.83	74.83	663,900
08 Aug 2022	74.16	75.08	74.08	74.54	74.54	659,500
05 Aug 2022	73.22	73.84	72.74	73.72	73.72	383,100
04 Aug 2022	73.01	74.22	72.50	73.75	73.75	826,400
03 Aug 2022	73.40	74.44	72.62	72.94	72.94	1,043,000
02 Aug 2022	73.11	74.01	73.04	73.24	73.24	1,030,400
01 Aug 2022	73.19	73.44	72.28	73.04	73.04	747,600
29 July 2022	73.21	73.74	72.37	73.52	73.52	828,500
28 July 2022	71.71	73.12	71.54	72.98	72.98	1,099,200
27 July 2022	71.75	72.23	70.25	71.32	71.32	1,103,100
26 July 2022	71.57	71.78	70.60	71.58	71.58	763,300
25 July 2022	71.63	71.86	70.91	71.41	71.41	761,200
22 July 2022	71.67	72.79	71.31	71.80	71.80	642,800
21 July 2022	70.74	71.31	69.99	71.27	71.27	1,163,300
20 July 2022	70.46	70.60	69.63	70.44	70.44	2,242,600
19 July 2022	72.69	72.87	67.89	70.64	70.64	3,812,500
18 July 2022	73.63	73.75	72.67	73.13	73.13	897,400
15 July 2022	73.16	73.88	72.32	73.31	73.31	1,066,100
14 July 2022	71.12	72.70	71.12	72.44	72.44	609,900
13 July 2022	71.67	72.83	71.22	72.46	72.46	588,000
12 July 2022	72.80	73.80	72.28	72.66	72.66	1,130,300
11 July 2022	71.94	73.38	71.83	73.32	73.32	741,300
08 July 2022	72.79	73.10	72.12	72.43	72.43	680,300
07 July 2022	73.42	73.88	72.70	73.11	73.11	806,300
06 July 2022	72.35	73.55	72.11	72.95	72.95	766,700
05 July 2022	71.67	72.20	70.33	71.99	71.99	789,800
01 July 2022	70.40	72.07	70.28	71.86	71.86	844,400
30 June 2022	70.97	71.49	70.02	70.47	70.47	1,333,000
29 June 2022	72.03	72.58	70.01	71.17	71.17	1,957,700
28 June 2022	73.70	73.97	72.25	72.51	72.51	1,300,500
27 June 2022	73.27	74.45	72.63	73.09	73.09	1,025,000
24 June 2022	72.97	73.89	72.64	73.45	73.45	1,596,800
23 June 2022	70.82	72.83	70.21	72.52	72.52	830,900
23 June 2022	0.41 Dividend
22 June 2022	68.69	71.53	68.65	70.96	70.55	1,058,900
21 June 2022	70.17	71.50	69.36	69.56	69.16	1,095,400
17 June 2022	70.45	70.88	69.57	69.78	69.38	1,524,700
16 June 2022	68.82	70.44	68.56	70.02	69.62	1,579,800
15 June 2022	69.14	71.38	69.03	70.29	69.88	1,346,500
14 June 2022	68.55	69.38	67.76	68.67	68.27	1,270,600
13 June 2022	69.00	69.32	67.57	68.31	67.92	946,900
10 June 2022	70.54	71.17	69.92	70.42	70.01	412,400
09 June 2022	71.91	72.79	71.07	71.28	70.87	557,300
08 June 2022	74.26	74.64	72.36	72.45	72.03	706,500
07 June 2022	72.13	74.76	72.07	74.59	74.16	1,024,000
06 June 2022	74.56	75.36	72.37	72.39	71.97	883,400
03 June 2022	75.21	75.50	73.91	74.11	73.68	747,400
02 June 2022	74.88	76.03	74.53	75.92	75.48	636,500
01 June 2022	75.66	75.75	73.99	75.30	74.86	805,600
31 May 2022	76.54	77.04	75.27	75.70	75.26	1,057,300
27 May 2022	76.18	77.59	76.05	77.34	76.89	743,400
26 May 2022	75.50	76.06	75.23	75.55	75.11	1,493,100
25 May 2022	73.13	75.57	72.55	75.12	74.69	1,740,500
24 May 2022	71.90	73.29	70.78	73.20	72.78	849,000
23 May 2022	72.43	72.63	71.23	72.23	71.81	595,900
20 May 2022	71.22	72.15	70.42	71.89	71.47	985,300
19 May 2022	69.93	71.31	69.60	70.54	70.13	1,159,100
18 May 2022	72.26	72.74	69.95	70.08	69.68	761,700
17 May 2022	72.68	72.96	71.32	72.63	72.21	1,020,700
16 May 2022	72.51	73.04	71.64	71.81	71.40	908,200
13 May 2022	70.74	72.63	69.45	72.38	71.96	1,042,300
12 May 2022	67.57	70.34	67.57	69.95	69.55	1,068,500
11 May 2022	68.95	70.60	68.69	68.94	68.54	927,300
10 May 2022	70.34	71.16	68.28	68.69	68.29	1,241,200
09 May 2022	72.46	72.46	69.39	69.80	69.40	1,078,900
06 May 2022	72.98	73.69	72.18	73.23	72.81	971,800
05 May 2022	74.98	75.68	72.71	73.40	72.98	841,700
04 May 2022	75.25	75.57	73.29	75.30	74.86	815,300
03 May 2022	75.35	75.86	74.46	75.28	74.85	870,200
02 May 2022	77.61	77.79	73.59	75.22	74.79	1,250,200
29 Apr 2022	80.25	80.25	77.07	77.28	76.83	1,323,900
28 Apr 2022	78.58	80.78	77.87	80.43	79.97	856,300
27 Apr 2022	79.82	80.54	78.37	78.44	77.99	1,569,800
26 Apr 2022	81.70	82.18	79.22	79.72	79.26	908,600
25 Apr 2022	80.95	81.74	79.62	81.72	81.25	1,315,400
22 Apr 2022	82.50	82.98	80.94	81.07	80.60	1,151,200
21 Apr 2022	83.52	83.80	82.66	82.74	82.26	1,021,300
20 Apr 2022	81.78	83.07	81.52	82.67	82.19	983,800
19 Apr 2022	79.68	81.30	79.45	81.17	80.70	1,060,000
18 Apr 2022	78.23	79.16	77.93	78.65	78.20	846,700
14 Apr 2022	79.06	79.59	78.64	78.74	78.29	546,400
13 Apr 2022	78.54	79.16	78.46	78.99	78.53	476,600
12 Apr 2022	78.02	79.08	77.88	78.56	78.11	705,200
11 Apr 2022	78.30	78.64	77.39	77.92	77.47	591,400
08 Apr 2022	78.88	79.08	78.21	78.57	78.12	432,700
07 Apr 2022	78.61	79.42	77.72	78.94	78.48	809,400
06 Apr 2022	77.74	79.37	77.40	79.26	78.80	504,600
05 Apr 2022	77.96	79.39	77.81	78.21	77.76	780,600
04 Apr 2022	78.90	79.40	77.61	78.32	77.87	955,100
01 Apr 2022	76.78	79.29	76.08	79.07	78.61	725,400
31 Mar 2022	77.81	78.22	76.48	76.48	76.04	1,255,200
30 Mar 2022	78.04	78.50	77.28	77.40	76.95	759,000
29 Mar 2022	76.07	78.90	76.07	78.42	77.97	1,511,800
28 Mar 2022	74.78	75.41	74.36	75.10	74.67	953,700
25 Mar 2022	72.97	74.35	72.20	74.27	73.84	1,206,400
24 Mar 2022	73.08	73.12	72.13	72.69	72.27	794,700
24 Mar 2022	0.41 Dividend
23 Mar 2022	74.61	74.71	73.00	73.33	72.50	678,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,275.60-49.80(-0.68%)

ASX 2007,018.80-52.20(-0.74%)

AUD/USD0.7123+0.0016(+0.23%)

OIL93.91-0.43(-0.46%)

GOLD1,807.200.00(0.00%)

BTC-AUD33,659.88-1,100.81(-3.17%)

News that makes you smarter and richer... For free.

Equity LifeStyle Properties, Inc. (ELS)

ALL ORDS
7,275.60
-49.80(-0.68%)

ASX 200
7,018.80
-52.20(-0.74%)

AUD/USD
0.7123
+0.0016(+0.23%)

OIL
93.91
-0.43(-0.46%)

GOLD
1,807.20
0.00(0.00%)

BTC-AUD
33,659.88
-1,100.81(-3.17%)