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:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 60.80 | 61.55 | 60.47 | 60.53 | 60.53 | 1,117,300 |
| Apr 25, 2024 | 60.85 | 61.11 | 60.52 | 60.75 | 60.75 | 971,600 |
| Apr 24, 2024 | 61.28 | 61.65 | 60.95 | 61.32 | 61.32 | 1,533,000 |
| Apr 23, 2024 | 62.71 | 63.48 | 61.63 | 61.77 | 61.77 | 1,639,200 |
| Apr 22, 2024 | 62.73 | 63.06 | 62.35 | 62.70 | 62.70 | 1,459,400 |
| Apr 19, 2024 | 62.45 | 63.22 | 62.32 | 62.73 | 62.73 | 1,501,900 |
| Apr 18, 2024 | 61.80 | 62.62 | 61.63 | 62.33 | 62.33 | 1,309,400 |
| Apr 17, 2024 | 61.32 | 62.20 | 61.02 | 61.80 | 61.80 | 1,157,200 |
| Apr 16, 2024 | 61.09 | 61.77 | 60.88 | 61.07 | 61.07 | 1,565,200 |
| Apr 15, 2024 | 61.35 | 61.68 | 60.71 | 61.36 | 61.36 | 1,646,900 |
| Apr 12, 2024 | 61.50 | 61.51 | 60.60 | 61.03 | 61.03 | 867,700 |
| Apr 11, 2024 | 62.44 | 62.44 | 61.32 | 61.56 | 61.56 | 1,343,700 |
| Apr 10, 2024 | 62.49 | 62.82 | 61.46 | 61.96 | 61.96 | 1,439,100 |
| Apr 09, 2024 | 63.94 | 64.30 | 63.37 | 64.04 | 64.04 | 3,244,200 |
| Apr 08, 2024 | 63.18 | 63.92 | 63.05 | 63.73 | 63.73 | 2,815,300 |
| Apr 05, 2024 | 62.65 | 63.06 | 62.35 | 62.87 | 62.87 | 732,300 |
| Apr 04, 2024 | 63.32 | 63.75 | 62.70 | 63.01 | 63.01 | 1,169,300 |
| Apr 03, 2024 | 62.87 | 63.12 | 62.40 | 62.80 | 62.80 | 1,020,900 |
| Apr 02, 2024 | 62.31 | 63.21 | 62.18 | 63.16 | 63.16 | 1,383,400 |
| Apr 01, 2024 | 64.40 | 64.72 | 63.04 | 63.28 | 63.28 | 1,223,600 |
| Mar 28, 2024 | 64.61 | 65.15 | 64.14 | 64.40 | 64.40 | 2,728,300 |
| Mar 27, 2024 | 63.67 | 64.43 | 63.64 | 64.33 | 64.33 | 1,207,100 |
| Mar 27, 2024 | 0.478 Dividend | |||||
| Mar 26, 2024 | 63.94 | 64.19 | 63.40 | 63.42 | 62.94 | 1,259,800 |
| Mar 25, 2024 | 64.82 | 65.14 | 63.83 | 63.93 | 63.45 | 880,700 |
| Mar 22, 2024 | 65.70 | 65.70 | 64.58 | 64.67 | 64.18 | 701,100 |
| Mar 21, 2024 | 65.57 | 66.38 | 65.28 | 65.67 | 65.18 | 1,231,100 |
| Mar 20, 2024 | 65.06 | 65.73 | 64.88 | 65.52 | 65.03 | 875,900 |
| Mar 19, 2024 | 65.25 | 65.44 | 64.88 | 65.30 | 64.81 | 575,900 |
| Mar 18, 2024 | 65.19 | 65.52 | 64.90 | 65.07 | 64.58 | 830,900 |
| Mar 15, 2024 | 65.22 | 65.97 | 65.10 | 65.43 | 64.94 | 2,108,100 |
| Mar 14, 2024 | 66.57 | 66.58 | 65.10 | 65.68 | 65.18 | 805,100 |
| Mar 13, 2024 | 66.10 | 67.27 | 66.10 | 66.93 | 66.43 | 1,231,400 |
| Mar 12, 2024 | 66.35 | 66.69 | 65.83 | 66.32 | 65.82 | 653,000 |
| Mar 11, 2024 | 66.60 | 67.08 | 66.34 | 66.68 | 66.18 | 591,200 |
| Mar 08, 2024 | 66.44 | 67.00 | 66.06 | 66.64 | 66.14 | 935,000 |
| Mar 07, 2024 | 66.54 | 66.98 | 65.82 | 65.88 | 65.38 | 1,354,500 |
| Mar 06, 2024 | 67.20 | 67.31 | 65.75 | 66.23 | 65.73 | 1,296,000 |
| Mar 05, 2024 | 67.25 | 68.17 | 66.51 | 66.89 | 66.39 | 998,000 |
| Mar 04, 2024 | 67.27 | 67.90 | 66.42 | 67.23 | 66.72 | 1,883,500 |
| Mar 01, 2024 | 66.94 | 67.26 | 66.36 | 66.92 | 66.42 | 991,700 |
| Feb 29, 2024 | 66.43 | 67.52 | 65.66 | 67.32 | 66.81 | 1,847,800 |
| Feb 28, 2024 | 66.44 | 66.71 | 65.66 | 65.98 | 65.48 | 1,328,100 |
| Feb 27, 2024 | 66.21 | 66.78 | 65.79 | 66.56 | 66.06 | 1,013,500 |
| Feb 26, 2024 | 66.58 | 67.13 | 65.80 | 65.92 | 65.42 | 747,600 |
| Feb 23, 2024 | 66.96 | 67.28 | 65.70 | 66.82 | 66.32 | 2,128,200 |
| Feb 22, 2024 | 67.17 | 67.52 | 66.49 | 66.72 | 66.22 | 2,040,300 |
| Feb 21, 2024 | 66.71 | 67.49 | 66.50 | 67.26 | 66.75 | 858,900 |
| Feb 20, 2024 | 65.87 | 66.82 | 65.78 | 66.64 | 66.14 | 709,400 |
| Feb 16, 2024 | 65.94 | 66.76 | 65.68 | 66.18 | 65.68 | 1,254,700 |
| Feb 15, 2024 | 66.64 | 67.14 | 66.05 | 66.46 | 65.96 | 1,011,400 |
| Feb 14, 2024 | 66.61 | 66.83 | 66.15 | 66.18 | 65.68 | 1,426,700 |
| Feb 13, 2024 | 66.01 | 66.56 | 65.47 | 66.45 | 65.95 | 1,055,600 |
| Feb 12, 2024 | 66.99 | 67.66 | 66.77 | 67.42 | 66.91 | 1,026,700 |
| Feb 09, 2024 | 66.40 | 66.97 | 66.35 | 66.81 | 66.31 | 1,083,500 |
| Feb 08, 2024 | 66.10 | 66.82 | 66.00 | 66.43 | 65.93 | 896,300 |
| Feb 07, 2024 | 67.47 | 67.65 | 66.47 | 66.52 | 66.02 | 949,300 |
| Feb 06, 2024 | 66.92 | 67.55 | 66.69 | 67.05 | 66.54 | 927,200 |
| Feb 05, 2024 | 67.82 | 68.40 | 66.96 | 66.99 | 66.49 | 1,157,200 |
| Feb 02, 2024 | 68.70 | 69.33 | 67.91 | 68.62 | 68.10 | 1,273,700 |
| Feb 01, 2024 | 67.36 | 69.54 | 67.17 | 69.39 | 68.87 | 2,028,600 |
| Jan 31, 2024 | 68.39 | 69.76 | 67.19 | 67.69 | 67.18 | 2,970,300 |
| Jan 30, 2024 | 67.98 | 68.97 | 66.97 | 67.89 | 67.38 | 1,700,500 |
| Jan 29, 2024 | 66.92 | 67.22 | 66.46 | 66.88 | 66.38 | 1,665,500 |
| Jan 26, 2024 | 66.58 | 66.91 | 66.07 | 66.73 | 66.23 | 937,900 |
| Jan 25, 2024 | 66.14 | 66.59 | 65.83 | 66.35 | 65.85 | 1,412,400 |
| Jan 24, 2024 | 67.31 | 67.31 | 65.49 | 65.55 | 65.06 | 1,805,500 |
| Jan 23, 2024 | 69.13 | 69.17 | 66.91 | 67.00 | 66.50 | 1,589,600 |
| Jan 22, 2024 | 68.55 | 69.35 | 68.52 | 68.96 | 68.44 | 967,900 |
| Jan 19, 2024 | 67.90 | 68.97 | 67.48 | 68.47 | 67.95 | 823,400 |
| Jan 18, 2024 | 68.28 | 68.50 | 67.23 | 67.62 | 67.11 | 765,600 |
| Jan 17, 2024 | 68.64 | 69.67 | 67.83 | 68.32 | 67.81 | 955,600 |
| Jan 16, 2024 | 69.71 | 70.13 | 69.38 | 69.67 | 69.14 | 1,028,500 |
| Jan 12, 2024 | 70.55 | 70.72 | 69.83 | 70.30 | 69.77 | 530,200 |
| Jan 11, 2024 | 69.87 | 70.03 | 69.28 | 69.81 | 69.28 | 1,006,100 |
| Jan 10, 2024 | 70.57 | 70.61 | 70.02 | 70.11 | 69.58 | 1,152,700 |
| Jan 09, 2024 | 69.30 | 70.20 | 68.83 | 70.20 | 69.67 | 728,700 |
| Jan 08, 2024 | 68.98 | 69.98 | 68.98 | 69.92 | 69.39 | 624,500 |
| Jan 05, 2024 | 69.10 | 69.94 | 68.67 | 69.04 | 68.52 | 831,900 |
| Jan 04, 2024 | 69.20 | 70.58 | 68.90 | 69.56 | 69.04 | 918,500 |
| Jan 03, 2024 | 70.48 | 70.76 | 69.29 | 69.34 | 68.82 | 1,156,700 |
| Jan 02, 2024 | 70.33 | 71.38 | 70.14 | 71.13 | 70.59 | 711,700 |
| Dec 29, 2023 | 71.20 | 71.41 | 70.49 | 70.54 | 70.01 | 757,700 |
| Dec 28, 2023 | 70.94 | 71.73 | 70.94 | 71.62 | 71.08 | 783,900 |
| Dec 28, 2023 | 0.448 Dividend | |||||
| Dec 27, 2023 | 70.99 | 71.70 | 70.77 | 71.42 | 70.44 | 868,200 |
| Dec 26, 2023 | 70.92 | 71.39 | 70.89 | 70.96 | 69.98 | 708,200 |
| Dec 22, 2023 | 71.45 | 71.86 | 71.07 | 71.13 | 70.15 | 1,021,200 |
| Dec 21, 2023 | 70.78 | 71.06 | 69.94 | 71.01 | 70.03 | 966,800 |
| Dec 20, 2023 | 71.95 | 72.30 | 70.18 | 70.31 | 69.34 | 1,255,100 |
| Dec 19, 2023 | 72.41 | 72.84 | 71.85 | 71.94 | 70.95 | 701,700 |
| Dec 18, 2023 | 72.24 | 72.72 | 71.74 | 72.12 | 71.13 | 938,100 |
| Dec 15, 2023 | 72.25 | 72.47 | 70.74 | 71.90 | 70.91 | 3,144,100 |
| Dec 14, 2023 | 73.66 | 74.04 | 72.03 | 72.72 | 71.72 | 1,492,200 |
| Dec 13, 2023 | 70.72 | 72.77 | 70.51 | 72.52 | 71.52 | 1,367,400 |
| Dec 12, 2023 | 71.15 | 71.58 | 70.61 | 70.85 | 69.87 | 741,800 |
| Dec 11, 2023 | 70.57 | 71.26 | 70.44 | 71.04 | 70.06 | 593,700 |
| Dec 08, 2023 | 70.64 | 70.92 | 70.36 | 70.81 | 69.84 | 811,600 |
| Dec 07, 2023 | 71.40 | 71.64 | 70.77 | 71.00 | 70.02 | 938,200 |
| Dec 06, 2023 | 71.98 | 72.41 | 71.31 | 71.52 | 70.54 | 864,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.