Skip to main content

Equity Lifestyle Properties (NY: ELS )

61.77 -0.93 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 62.71 63.48 61.63 61.77 1,639,216 -0.93(-1.48%)
Apr 22, 2024 62.73 63.05 62.35 62.70 1,459,402 -0.03(-0.05%)
Apr 19, 2024 62.45 63.22 62.32 62.73 1,501,920 +0.40(+0.64%)
Apr 18, 2024 61.80 62.62 61.63 62.33 1,309,430 +0.53(+0.86%)
Apr 17, 2024 61.32 62.20 61.02 61.80 1,157,236 +0.73(+1.20%)
Apr 16, 2024 61.09 61.77 60.88 61.07 1,565,185 -0.29(-0.47%)
Apr 15, 2024 61.35 61.68 60.71 61.36 1,646,932 +0.33(+0.54%)
Apr 12, 2024 61.50 61.51 60.60 61.03 867,712 -0.53(-0.86%)
Apr 11, 2024 62.44 62.44 61.32 61.56 1,343,658 -0.40(-0.65%)
Apr 10, 2024 62.49 62.81 61.46 61.96 1,439,066 -2.08(-3.25%)
Apr 09, 2024 63.94 64.30 62.98 64.04 3,270,177 +0.31(+0.49%)
Apr 08, 2024 63.18 63.92 63.05 63.73 2,815,316 +0.86(+1.37%)
Apr 05, 2024 62.65 63.05 62.35 62.87 732,262 -0.14(-0.22%)
Apr 04, 2024 63.32 63.75 62.70 63.01 1,169,262 +0.21(+0.33%)
Apr 03, 2024 62.87 63.12 62.40 62.80 1,020,857 -0.36(-0.57%)
Apr 02, 2024 62.31 63.21 62.18 63.16 1,383,388 -0.12(-0.19%)
Apr 01, 2024 64.40 64.72 63.03 63.28 1,223,639 -1.12(-1.74%)
Mar 28, 2024 64.61 64.48 64.14 64.40 2,728,317 +0.07(+0.11%)
Mar 27, 2024 63.67 64.43 63.64 64.33 1,207,071 +1.39(+2.20%)
Mar 26, 2024 63.46 63.71 62.92 62.94 1,269,362 -0.51(-0.80%)
Mar 25, 2024 64.33 64.65 63.35 63.45 887,367 -0.73(-1.14%)
Mar 22, 2024 65.21 65.21 64.09 64.18 706,447 -0.99(-1.52%)
Mar 21, 2024 65.08 65.88 64.79 65.18 1,240,484 +0.15(+0.23%)
Mar 20, 2024 64.57 65.24 64.39 65.03 882,512 +0.22(+0.34%)
Mar 19, 2024 64.76 64.95 64.40 64.81 580,224 +0.23(+0.35%)
Mar 18, 2024 64.70 65.03 64.41 64.58 837,228 -0.36(-0.55%)
Mar 15, 2024 64.73 65.47 64.61 64.94 2,124,057 -0.25(-0.38%)
Mar 14, 2024 66.07 66.08 64.61 65.19 811,220 -1.24(-1.87%)
Mar 13, 2024 65.60 66.76 65.60 66.43 1,240,706 +0.61(+0.92%)
Mar 12, 2024 65.85 66.19 65.34 65.82 657,994 -0.36(-0.54%)
Mar 11, 2024 66.10 66.57 65.84 66.18 595,703 +0.04(+0.06%)
Mar 08, 2024 65.94 66.50 65.56 66.14 942,125 +0.75(+1.15%)
Mar 07, 2024 66.04 66.48 65.32 65.38 1,364,778 -0.35(-0.53%)
Mar 06, 2024 66.69 66.80 65.25 65.73 1,305,853 -0.66(-0.99%)
Mar 05, 2024 66.74 67.66 66.01 66.39 1,005,606 -0.34(-0.51%)
Mar 04, 2024 66.76 67.39 65.92 66.72 1,897,782 +0.31(+0.46%)
Mar 01, 2024 66.44 66.75 65.86 66.42 999,268 -0.40(-0.59%)
Feb 29, 2024 65.93 67.01 65.17 66.81 1,861,819 +1.33(+2.03%)
Feb 28, 2024 65.94 66.21 65.17 65.48 1,338,208 -0.58(-0.87%)
Feb 27, 2024 65.71 66.27 65.29 66.06 1,021,168 +0.64(+0.97%)
Feb 26, 2024 66.08 66.62 65.30 65.42 753,270 -0.89(-1.35%)
Feb 23, 2024 66.46 66.77 65.21 66.32 2,144,296 +0.10(+0.15%)
Feb 22, 2024 66.66 67.01 65.99 66.22 2,055,755 -0.54(-0.80%)
Feb 21, 2024 66.21 66.98 65.99 66.75 865,368 +0.62(+0.93%)
Feb 20, 2024 65.37 66.32 65.28 66.14 714,830 +0.46(+0.70%)
Feb 16, 2024 65.44 66.25 65.19 65.68 1,264,222 -0.28(-0.42%)
Feb 15, 2024 66.14 66.63 65.55 65.96 1,019,064 +0.28(+0.42%)
Feb 14, 2024 66.11 66.33 65.65 65.68 1,437,520 -0.27(-0.41%)
Feb 13, 2024 65.51 66.06 64.98 65.95 1,063,560 -0.96(-1.44%)
Feb 12, 2024 66.49 67.15 66.27 66.91 1,034,490 +0.61(+0.91%)
Feb 09, 2024 65.90 66.47 65.85 66.31 1,098,392 +0.38(+0.57%)
Feb 08, 2024 65.60 66.32 65.50 65.93 926,605 -0.09(-0.14%)
Feb 07, 2024 66.96 67.14 65.97 66.02 956,549 -0.53(-0.79%)
Feb 06, 2024 66.42 67.04 66.19 66.55 934,237 +0.06(+0.09%)
Feb 05, 2024 67.31 67.89 66.46 66.49 1,166,006 -1.62(-2.38%)
Feb 02, 2024 68.18 68.81 67.40 68.10 1,283,467 -0.76(-1.11%)
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.