Equity Lifestyle Properties, Inc. Common Stock (ELS)

64.45
-0.24 (-0.37%)
NYSE· Last Trade: Jul 1st, 1:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202664.1665.1663.8764.451,671,62264.45
6/29/202663.9264.7063.5064.691,200,28064.69
6/26/202662.9364.4662.1364.232,311,84364.23
6/25/202663.1763.5462.2262.931,573,79362.39
6/24/202663.0363.8262.5263.301,958,52362.75
6/23/202662.5962.8062.2662.601,468,07662.06
6/22/202661.9562.9961.4262.011,383,98861.47
6/18/202663.2363.5361.8562.192,434,35861.65
6/17/202663.9764.5262.7862.821,806,86462.28
6/16/202664.6964.8063.7064.311,143,60863.76
6/15/202664.6564.9863.8564.221,187,25863.67
6/12/202664.2665.0064.2364.831,660,94364.27
6/11/202664.5265.2263.8863.941,253,77763.39
6/10/202663.8364.8863.5664.321,596,76863.77
6/09/202661.6863.6661.6563.362,041,20162.81
6/08/202662.4862.7561.4861.491,555,92260.96
6/05/202661.6362.9761.6362.431,380,63261.89
6/04/202661.5662.4261.0961.821,482,68461.29
6/03/202661.2062.2361.2061.481,427,42960.95
6/02/202660.6761.7060.6161.451,110,73660.92
6/01/202661.2661.6860.7760.771,712,74160.25
5/29/202661.9862.2061.0661.772,550,68961.24
5/28/202661.9962.6761.6962.241,783,39861.70
5/27/202662.3463.2062.3362.361,959,65161.82
5/26/202663.2763.6962.0862.462,027,93561.92
5/22/202662.9963.7462.5863.551,150,71263.00
5/21/202662.7563.2462.2663.061,119,80862.52
5/20/202662.8663.1362.6963.011,011,60662.47
5/19/202662.4363.1862.1462.891,760,10062.35
5/18/202661.5062.4461.5062.121,006,18661.58
5/15/202662.3062.3561.0961.111,611,59060.58
5/14/202663.1163.4561.8961.961,805,93161.43
5/13/202663.1863.5862.8763.071,234,74862.53
5/12/202663.8764.1563.0763.441,660,79862.89
5/11/202662.7163.6062.7163.391,473,47762.84
5/08/202663.3363.8062.9563.241,300,03862.69
5/07/202663.3863.6462.4563.291,341,29662.74
5/06/202662.6263.6962.5663.321,092,02062.77
5/05/202662.5362.9962.3162.50935,82461.96
5/04/202662.5162.9862.1762.63909,32962.09
5/01/202663.4663.6662.5262.821,156,06662.28
4/30/202662.2263.4662.2063.291,813,10362.74
4/29/202662.4062.9361.9462.221,933,84561.68
4/28/202663.2063.2862.0962.601,662,45862.06
4/27/202663.3263.5462.5862.771,167,14462.23
4/24/202663.3863.8163.0763.291,295,67162.74
4/23/202663.2063.6262.5463.481,957,10862.93
4/22/202664.7565.2362.2562.822,601,23062.28
4/21/202665.8566.2564.6165.011,760,77864.45
4/20/202665.3466.1565.1166.011,040,95965.44
4/17/202664.1565.4964.1565.401,067,75764.84
4/16/202664.3164.9263.9564.271,380,45963.72
4/15/202664.8864.9463.9064.381,547,43463.82
4/14/202664.1264.7363.9464.60915,63064.04
4/13/202664.0164.3963.5364.301,022,34163.75
4/10/202664.0464.4663.8464.061,080,40863.51
4/09/202663.6564.7063.5864.071,032,37863.52
4/08/202663.5163.9263.2163.781,654,38863.23
4/07/202663.5164.1763.4863.481,129,12262.93
4/06/202663.6863.9863.4763.57734,12863.02
4/02/202663.5664.1263.2163.99834,32563.44
4/01/202662.3063.4062.2263.261,202,82662.71