Canada markets closed

Equity LifeStyle Properties, Inc. (ELS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.40+0.07 (+0.11%)
At close: 04:00PM EDT
67.20 +2.80 (+4.35%)
After hours: 06:10PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202464.6165.1564.1464.4064.402,728,300
Mar 27, 202463.6764.4363.6464.3364.331,207,100
Mar 27, 20240.478 Dividend
Mar 26, 202463.9464.1963.4063.4262.941,259,800
Mar 25, 202464.8265.1463.8363.9363.45880,700
Mar 22, 202465.7065.7064.5864.6764.18701,100
Mar 21, 202465.5766.3865.2865.6765.181,231,100
Mar 20, 202465.0665.7364.8865.5265.03875,900
Mar 19, 202465.2565.4464.8865.3064.81575,900
Mar 18, 202465.1965.5264.9065.0764.58830,900
Mar 15, 202465.2265.9765.1065.4364.942,108,100
Mar 14, 202466.5766.5865.1065.6865.18805,100
Mar 13, 202466.1067.2766.1066.9366.431,231,400
Mar 12, 202466.3566.6965.8366.3265.82653,000
Mar 11, 202466.6067.0866.3466.6866.18591,200
Mar 08, 202466.4467.0066.0666.6466.14935,000
Mar 07, 202466.5466.9865.8265.8865.381,354,500
Mar 06, 202467.2067.3165.7566.2365.731,296,000
Mar 05, 202467.2568.1766.5166.8966.39998,000
Mar 04, 202467.2767.9066.4267.2366.721,883,500
Mar 01, 202466.9467.2666.3666.9266.42991,700
Feb 29, 202466.4367.5265.6667.3266.811,847,800
Feb 28, 202466.4466.7165.6665.9865.481,328,100
Feb 27, 202466.2166.7865.7966.5666.061,013,500
Feb 26, 202466.5867.1365.8065.9265.42747,600
Feb 23, 202466.9667.2865.7066.8266.322,128,200
Feb 22, 202467.1767.5266.4966.7266.222,040,300
Feb 21, 202466.7167.4966.5067.2666.75858,900
Feb 20, 202465.8766.8265.7866.6466.14709,400
Feb 16, 202465.9466.7665.6866.1865.681,254,700
Feb 15, 202466.6467.1466.0566.4665.961,011,400
Feb 14, 202466.6166.8366.1566.1865.681,426,700
Feb 13, 202466.0166.5665.4766.4565.951,055,600
Feb 12, 202466.9967.6666.7767.4266.911,026,700
Feb 09, 202466.4066.9766.3566.8166.311,083,500
Feb 08, 202466.1066.8266.0066.4365.93896,300
Feb 07, 202467.4767.6566.4766.5266.02949,300
Feb 06, 202466.9267.5566.6967.0566.54927,200
Feb 05, 202467.8268.4066.9666.9966.491,157,200
Feb 02, 202468.7069.3367.9168.6268.101,273,700
Feb 01, 202467.3669.5467.1769.3968.872,028,600
Jan 31, 202468.3969.7667.1967.6967.182,970,300
Jan 30, 202467.9868.9766.9767.8967.381,700,500
Jan 29, 202466.9267.2266.4666.8866.381,665,500
Jan 26, 202466.5866.9166.0766.7366.23937,900
Jan 25, 202466.1466.5965.8366.3565.851,412,400
Jan 24, 202467.3167.3165.4965.5565.061,805,500
Jan 23, 202469.1369.1766.9167.0066.501,589,600
Jan 22, 202468.5569.3568.5268.9668.44967,900
Jan 19, 202467.9068.9767.4868.4767.95823,400
Jan 18, 202468.2868.5067.2367.6267.11765,600
Jan 17, 202468.6469.6767.8368.3267.81955,600
Jan 16, 202469.7170.1369.3869.6769.141,028,500
Jan 12, 202470.5570.7269.8370.3069.77530,200
Jan 11, 202469.8770.0369.2869.8169.281,006,100
Jan 10, 202470.5770.6170.0270.1169.581,152,700
Jan 09, 202469.3070.2068.8370.2069.67728,700
Jan 08, 202468.9869.9868.9869.9269.39624,500
Jan 05, 202469.1069.9468.6769.0468.52831,900
Jan 04, 202469.2070.5868.9069.5669.04918,500
Jan 03, 202470.4870.7669.2969.3468.821,156,700
Jan 02, 202470.3371.3870.1471.1370.59711,700
Dec 29, 202371.2071.4170.4970.5470.01757,700
Dec 28, 202370.9471.7370.9471.6271.08783,900
Dec 28, 20230.448 Dividend
Dec 27, 202370.9971.7070.7771.4270.44868,200
Dec 26, 202370.9271.3970.8970.9669.98708,200
Dec 22, 202371.4571.8671.0771.1370.151,021,200
Dec 21, 202370.7871.0669.9471.0170.03966,800
Dec 20, 202371.9572.3070.1870.3169.341,255,100
Dec 19, 202372.4172.8471.8571.9470.95701,700
Dec 18, 202372.2472.7271.7472.1271.13938,100
Dec 15, 202372.2572.4770.7471.9070.913,144,100
Dec 14, 202373.6674.0472.0372.7271.721,492,200
Dec 13, 202370.7272.7770.5172.5271.521,367,400
Dec 12, 202371.1571.5870.6170.8569.87741,800
Dec 11, 202370.5771.2670.4471.0470.06593,700
Dec 08, 202370.6470.9270.3670.8169.84811,600
Dec 07, 202371.4071.6470.7771.0070.02938,200
Dec 06, 202371.9872.4171.3171.5270.54864,100
Dec 05, 202372.0472.0471.1971.7270.73893,500
Dec 04, 202371.6072.3071.1472.2371.241,148,200
Dec 01, 202371.0371.9470.6571.8770.881,487,200
Nov 30, 202370.0571.1269.8871.1070.121,061,200
Nov 29, 202370.5771.1870.0370.0969.13832,600
Nov 28, 202370.1870.6569.8870.0769.111,262,000
Nov 27, 202370.1771.0970.0170.5969.62887,100
Nov 24, 202369.5370.3069.4770.0969.13272,200
Nov 22, 202370.3370.5969.6269.7368.77531,800
Nov 21, 202369.4369.6168.9069.4668.50663,200
Nov 20, 202369.2469.7668.8869.5268.56613,100
Nov 17, 202370.5170.6069.3369.5468.58934,200
Nov 16, 202369.7970.4669.2969.9568.991,419,700
Nov 15, 202368.8469.8468.8469.3868.431,150,200
Nov 14, 202367.3369.4467.0469.0068.051,267,600
Nov 13, 202365.3965.8065.0165.4664.56733,400
Nov 10, 202365.5265.7664.8665.6664.761,116,900
Nov 09, 202366.1466.1464.6164.9964.10860,200
Nov 08, 202365.8766.1365.2065.8664.95926,900
Nov 07, 202366.4666.6565.2065.6864.781,326,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...