Equity Lifestyle Properties, Inc. Common Stock (ELS)

58.25
+0.63 (1.09%)
NYSE · Last Trade: Oct 3rd, 11:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Equity Lifestyle Properties, Inc. Common Stock (ELS)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202657.9158.4357.6158.252,252,71258.25
10/01/202658.1958.6857.4557.621,330,47557.62
9/30/202658.8559.0358.3258.331,538,02458.33
9/29/202658.7259.6758.3858.711,780,75358.71
9/28/202659.3459.7658.9059.082,015,33359.08
9/25/202659.0559.4058.7059.231,917,38959.23
9/24/202659.8660.0359.2759.552,068,10559.01
9/23/202660.2260.3959.5459.681,585,42459.14
9/22/202660.5460.7360.2360.261,767,35959.71
9/21/202660.1460.7360.0360.441,421,26159.89
9/18/202660.9661.2560.3560.403,830,30559.85
9/17/202661.3061.6360.8861.101,522,22960.54
9/16/202661.1361.5960.4160.881,514,69960.32
9/15/202661.6161.6160.8761.291,818,01060.73
9/14/202660.5061.9960.3561.581,580,17061.02
9/11/202660.4260.7059.7460.081,231,00659.53
9/10/202661.4361.4360.1160.301,918,81259.75
9/09/202661.8161.8260.8461.071,174,37160.51
9/08/202662.3062.5561.8261.831,318,75261.27
9/04/202662.4962.9662.3462.42853,19961.85
9/03/202663.3963.7162.4462.611,086,23762.04
9/02/202663.3863.5562.6563.121,130,04262.54
9/01/202663.5864.0062.9163.161,576,38362.58
8/31/202663.4463.6763.2063.451,236,50762.87
8/28/202663.8364.2563.5663.741,976,85063.16
8/27/202664.2064.4763.7263.91944,34163.33
8/26/202665.2465.4264.5964.651,243,65264.06
8/25/202665.6065.7164.9965.351,838,24464.75
8/24/202665.6466.1765.2465.741,317,14065.14
8/21/202665.9465.9464.9465.461,141,51164.86
8/20/202665.3766.2465.3765.44885,32464.84
8/19/202664.7065.7664.5765.731,046,02265.13
8/18/202665.5365.5364.4764.491,081,45563.90
8/17/202665.3865.5464.8264.891,206,91764.30
8/14/202665.1565.7264.8665.611,442,85265.01
8/13/202664.2465.0464.0965.011,433,73064.42
8/12/202664.0064.1763.4863.971,438,56463.39
8/11/202664.3064.7963.9864.051,010,39663.47
8/10/202664.7664.8964.0764.58763,17163.99
8/07/202665.7865.7864.1865.17925,91364.58
8/06/202665.8565.8564.3964.66703,53664.07
8/05/202665.3965.4164.4265.001,204,66964.41
8/04/202665.0065.4764.4364.911,706,63264.32
8/03/202665.0566.2564.8165.671,981,44565.07
7/31/202665.3565.6764.4065.071,762,27964.48
7/30/202667.3567.3764.8465.531,766,48064.93
7/29/202666.3067.7865.6767.652,189,39367.03
7/28/202665.7666.8665.5366.022,340,16265.42
7/27/202666.0066.1864.9265.051,617,75364.46
7/24/202665.3467.0065.3466.052,438,75865.45
7/23/202665.5366.6364.7166.033,052,33665.43
7/22/202665.2365.7564.7165.482,123,08164.88
7/21/202665.3465.4664.5264.901,430,07864.31
7/20/202665.6566.0864.8865.261,060,08764.66
7/17/202666.4866.9865.5865.751,337,54565.15
7/16/202664.0866.1264.0865.951,895,68965.35
7/15/202664.2964.8463.3963.782,400,56763.20
7/14/202664.6064.8664.0164.081,888,27563.50
7/13/202662.9265.0262.9264.981,563,73064.39
7/10/202663.7363.8363.0863.471,201,43862.89
7/09/202663.8563.9963.2163.35984,15962.77
7/08/202665.0265.1363.7863.81912,88063.23
7/07/202665.7666.3965.2065.381,285,91164.78
7/06/202666.2666.2664.7964.981,167,29664.39