Skip to main content

Equity Lifestyle Properties (NY: ELS )

67.78 +0.38 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 67.77 68.08 67.29 67.78 834,472 +0.38(+0.56%)
Oct 10, 2024 66.61 67.88 66.52 67.40 1,444,721 +1.03(+1.55%)
Oct 09, 2024 65.47 66.61 65.32 66.37 1,812,694 +0.25(+0.38%)
Oct 08, 2024 68.29 68.29 65.97 66.12 2,174,002 -1.84(-2.71%)
Oct 07, 2024 69.30 69.30 67.44 67.96 1,328,439 -1.32(-1.91%)
Oct 04, 2024 69.81 69.81 68.97 69.28 1,214,600 -0.53(-0.76%)
Oct 03, 2024 69.49 69.89 68.85 69.81 1,011,747 +0.31(+0.45%)
Oct 02, 2024 69.63 69.99 69.02 69.50 1,088,675 -0.67(-0.95%)
Oct 01, 2024 71.67 71.97 70.00 70.17 1,269,076 -1.17(-1.64%)
Sep 30, 2024 70.75 71.40 70.33 71.34 1,257,006 +0.58(+0.82%)
Sep 27, 2024 71.12 71.15 70.27 70.76 1,250,080 +0.24(+0.34%)
Sep 26, 2024 71.26 71.90 70.33 70.52 1,438,329 -0.95(-1.33%)
Sep 25, 2024 72.62 72.62 71.24 71.48 1,168,384 -0.96(-1.33%)
Sep 24, 2024 71.63 72.94 71.60 72.44 1,501,307 -0.20(-0.27%)
Sep 23, 2024 72.31 73.37 71.82 72.64 1,402,152 +1.31(+1.84%)
Sep 20, 2024 72.86 73.00 71.04 71.33 3,031,392 -1.75(-2.39%)
Sep 19, 2024 74.60 74.60 73.00 73.07 1,383,864 +0.08(+0.11%)
Sep 18, 2024 73.37 74.57 72.95 73.00 734,551 -0.95(-1.29%)
Sep 17, 2024 74.73 75.18 73.88 73.95 911,173 -0.85(-1.14%)
Sep 16, 2024 75.97 76.08 74.72 74.80 822,714 -0.93(-1.23%)
Sep 13, 2024 75.10 75.96 74.94 75.74 762,142 +1.01(+1.36%)
Sep 12, 2024 74.23 74.83 73.56 74.72 965,074 +0.39(+0.52%)
Sep 11, 2024 74.09 74.43 73.32 74.34 877,190 -0.46(-0.61%)
Sep 10, 2024 73.97 74.88 73.85 74.79 615,259 +1.09(+1.48%)
Sep 09, 2024 73.25 74.11 72.85 73.70 863,118 +0.33(+0.45%)
Sep 06, 2024 71.81 73.66 71.81 73.37 1,536,623 +1.53(+2.13%)
Sep 05, 2024 72.75 73.09 71.81 71.84 1,334,256 -0.29(-0.40%)
Sep 04, 2024 71.51 72.63 71.41 72.13 932,948 +0.79(+1.11%)
Sep 03, 2024 72.01 72.22 70.88 71.34 1,082,635 -0.88(-1.22%)
Aug 30, 2024 71.83 72.40 71.26 72.22 933,427 +0.77(+1.08%)
Aug 29, 2024 70.68 71.69 70.43 71.45 919,077 +0.59(+0.83%)
Aug 28, 2024 69.98 70.99 69.98 70.86 723,378 +0.94(+1.35%)
Aug 27, 2024 69.36 70.08 69.14 69.92 734,335 +0.21(+0.30%)
Aug 26, 2024 70.32 70.39 69.63 69.71 630,775 -0.18(-0.26%)
Aug 23, 2024 69.89 70.58 69.47 69.89 671,578 +0.13(+0.19%)
Aug 22, 2024 70.67 70.91 69.61 69.76 1,059,090 -0.86(-1.22%)
Aug 21, 2024 70.38 70.66 70.16 70.62 846,850 +0.30(+0.42%)
Aug 20, 2024 70.50 70.69 69.81 70.32 634,982 -0.05(-0.07%)
Aug 19, 2024 69.96 70.64 69.90 70.37 732,370 +0.46(+0.65%)
Aug 16, 2024 69.87 70.13 69.12 69.92 759,492 +0.06(+0.09%)
Aug 15, 2024 70.81 71.08 69.55 69.86 1,253,637 -1.11(-1.57%)
Aug 14, 2024 70.90 71.50 70.53 70.97 685,816 +0.08(+0.11%)
Aug 13, 2024 71.34 71.44 70.63 70.89 823,929 +0.23(+0.32%)
Aug 12, 2024 71.17 71.32 70.21 70.66 447,696 -0.71(-0.99%)
Aug 09, 2024 70.95 71.50 70.63 71.37 1,342,723 +0.78(+1.11%)
Aug 08, 2024 69.90 71.01 69.76 70.58 926,841 +0.36(+0.51%)
Aug 07, 2024 70.39 71.30 69.90 70.22 910,544 -0.37(-0.52%)
Aug 06, 2024 70.13 71.87 69.77 70.59 1,255,141 +0.40(+0.57%)
Aug 05, 2024 71.06 72.62 70.17 70.19 1,934,360 -1.84(-2.55%)
Aug 02, 2024 70.18 72.79 69.58 72.03 1,909,471 +2.11(+3.01%)
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.