Skip to main content

Equity Lifestyle Properties (NY: ELS )

65.13 +0.35 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 74.46 74.49 72.81 72.81 1,166,716 -1.23(-1.66%)
Sep 29, 2021 73.70 74.69 73.67 74.04 564,635 +0.60(+0.81%)
Sep 28, 2021 72.92 73.63 72.29 73.44 796,183 -0.04(-0.05%)
Sep 27, 2021 75.37 75.60 73.48 73.48 768,682 -1.88(-2.50%)
Sep 24, 2021 76.01 76.40 74.90 75.36 738,788 -0.80(-1.05%)
Sep 23, 2021 76.65 76.72 75.95 76.16 574,630 -0.27(-0.35%)
Sep 22, 2021 77.12 77.27 76.25 76.43 515,122 -0.19(-0.24%)
Sep 21, 2021 76.90 77.68 76.58 76.62 702,998 +0.05(+0.06%)
Sep 20, 2021 74.65 76.77 74.44 76.57 1,154,673 +0.70(+0.92%)
Sep 17, 2021 77.34 77.34 75.31 75.87 3,042,592 -1.28(-1.66%)
Sep 16, 2021 76.90 77.64 76.69 77.16 693,916 +0.14(+0.18%)
Sep 15, 2021 77.55 77.86 76.88 77.02 651,435 -0.59(-0.77%)
Sep 14, 2021 77.84 78.22 77.00 77.61 566,737 +0.12(+0.16%)
Sep 13, 2021 78.51 78.77 77.05 77.49 722,559 -0.49(-0.63%)
Sep 10, 2021 79.12 79.12 77.97 77.98 977,326 -1.08(-1.36%)
Sep 09, 2021 80.75 80.93 79.06 79.06 985,864 -1.99(-2.45%)
Sep 08, 2021 79.37 81.05 79.22 81.04 654,034 +1.26(+1.58%)
Sep 07, 2021 81.74 81.74 79.54 79.78 944,910 -2.01(-2.46%)
Sep 03, 2021 81.84 81.99 80.99 81.80 683,755 -0.30(-0.36%)
Sep 02, 2021 80.87 82.11 80.55 82.09 752,661 +1.53(+1.90%)
Sep 01, 2021 79.56 80.94 79.33 80.56 1,086,950 +1.61(+2.03%)
Aug 31, 2021 76.96 79.09 76.86 78.96 1,469,889 +1.00(+1.29%)
Aug 30, 2021 76.88 77.96 76.20 77.95 450,095 +1.23(+1.61%)
Aug 27, 2021 76.57 77.16 76.36 76.72 413,601 +0.56(+0.73%)
Aug 26, 2021 75.82 76.52 75.59 76.16 365,238 +0.42(+0.55%)
Aug 25, 2021 76.09 76.36 75.58 75.74 619,387 -0.48(-0.63%)
Aug 24, 2021 76.21 76.21 75.35 76.23 684,927 +0.10(+0.13%)
Aug 23, 2021 77.10 77.43 76.09 76.12 427,794 -1.12(-1.45%)
Aug 20, 2021 77.25 77.58 76.67 77.25 619,049 -0.05(-0.06%)
Aug 19, 2021 76.33 77.29 75.85 77.29 444,582 +0.87(+1.14%)
Aug 18, 2021 76.61 76.90 76.17 76.42 340,158 -0.47(-0.62%)
Aug 17, 2021 76.84 77.29 76.38 76.90 298,869 -0.17(-0.22%)
Aug 16, 2021 77.16 77.48 76.63 77.06 616,001 +0.06(+0.08%)
Aug 13, 2021 76.41 77.04 76.13 77.00 321,722 +0.87(+1.15%)
Aug 12, 2021 75.98 76.22 75.49 76.12 360,265 +0.24(+0.32%)
Aug 11, 2021 75.60 76.10 75.17 75.88 365,713 +0.51(+0.68%)
Aug 10, 2021 77.02 77.18 75.14 75.37 830,399 -1.63(-2.12%)
Aug 09, 2021 77.13 77.35 76.70 77.01 456,731 -0.45(-0.58%)
Aug 06, 2021 77.79 78.15 77.33 77.45 437,659 -0.49(-0.63%)
Aug 05, 2021 77.59 78.10 76.87 77.94 556,172 +0.70(+0.90%)
Aug 04, 2021 77.92 78.02 76.86 77.25 671,333 -0.58(-0.75%)
Aug 03, 2021 76.98 77.88 76.73 77.83 709,432 +0.80(+1.04%)
Aug 02, 2021 78.16 78.36 76.91 77.03 587,548 -0.74(-0.95%)
Jul 30, 2021 77.61 78.97 77.11 77.78 1,111,046 +0.47(+0.61%)
Jul 29, 2021 77.09 77.95 77.07 77.30 475,292 +0.32(+0.41%)
Jul 28, 2021 77.08 77.67 76.92 76.99 775,209 -0.19(-0.25%)
Jul 27, 2021 76.40 77.96 76.40 77.18 685,534 +0.74(+0.97%)
Jul 26, 2021 76.44 76.76 76.00 76.44 518,334 -0.04(-0.05%)
Jul 23, 2021 75.68 76.77 75.63 76.48 491,564 +0.80(+1.05%)
Jul 22, 2021 75.86 76.21 75.50 75.68 659,999 -0.19(-0.24%)
Jul 21, 2021 75.62 76.21 75.56 75.86 1,026,471 +0.25(+0.33%)
Jul 20, 2021 74.07 77.02 73.31 75.61 1,652,710 +2.38(+3.24%)
Jul 19, 2021 73.93 74.34 72.90 73.24 894,457 -1.10(-1.49%)
Jul 16, 2021 73.75 74.72 73.63 74.34 707,942 +0.92(+1.25%)
Jul 15, 2021 72.93 73.48 72.83 73.42 364,307 +0.39(+0.53%)
Jul 14, 2021 72.37 73.50 72.33 73.03 471,643 +0.71(+0.98%)
Jul 13, 2021 73.04 73.45 72.12 72.33 499,863 -0.84(-1.15%)
Jul 12, 2021 72.86 73.31 72.60 73.17 570,821 +0.28(+0.38%)
Jul 09, 2021 72.10 73.03 71.59 72.89 764,725 +1.02(+1.42%)
Jul 08, 2021 71.27 72.04 70.99 71.87 952,290 +0.19(+0.26%)
Jul 07, 2021 71.35 71.86 70.96 71.69 657,333 +0.34(+0.48%)
Jul 06, 2021 70.06 71.56 69.67 71.35 845,631 +1.58(+2.26%)
Jul 02, 2021 69.29 69.98 69.29 69.77 712,200 +0.62(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.