Indicators

Equity Lifestyle Properties (NY: ELS )

62.77 +0.17 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.37	57.65	55.92	56.68	2,054,389	-0.18(-0.32%)
May 28, 2020	57.81	58.14	56.31	56.86	2,280,947	-0.34(-0.59%)
May 27, 2020	58.98	59.03	56.57	57.20	879,340	-0.45(-0.79%)
May 26, 2020	57.54	58.06	57.06	57.65	1,329,881	+1.74(+3.11%)
May 22, 2020	55.50	55.98	54.90	55.92	665,524	+0.75(+1.35%)
May 21, 2020	54.93	55.69	54.60	55.17	998,894	+0.33(+0.60%)
May 20, 2020	54.93	55.36	53.95	54.84	1,343,940	+0.72(+1.33%)
May 19, 2020	54.62	54.97	53.92	54.12	745,935	-0.77(-1.41%)
May 18, 2020	53.14	55.31	53.14	54.90	1,376,670	+3.23(+6.25%)
May 15, 2020	50.87	51.84	50.07	51.67	1,763,558	+0.60(+1.18%)
May 14, 2020	50.57	51.24	48.69	51.07	1,457,939	-0.17(-0.34%)
May 13, 2020	52.68	52.84	50.98	51.24	1,478,807	-1.35(-2.56%)
May 12, 2020	55.89	55.89	52.56	52.59	1,506,106	-3.13(-5.62%)
May 11, 2020	55.31	56.87	54.93	55.72	1,055,523	-0.11(-0.20%)
May 08, 2020	56.17	56.59	55.03	55.83	716,304	+0.58(+1.05%)
May 07, 2020	54.64	56.01	54.53	55.24	1,280,277	+1.26(+2.34%)
May 06, 2020	55.69	55.97	53.96	53.98	673,948	-1.69(-3.04%)
May 05, 2020	55.03	56.41	55.03	55.67	843,019	+0.81(+1.48%)
May 04, 2020	54.52	55.05	53.21	54.86	612,740	-0.15(-0.26%)

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.