Equity LifeStyle Properties, Inc. ELS
NYSE · United States · Finance
$57.62-0.71 (-1.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $57.62 | -1.22% | $58.19 | $58.68 | $57.46 | 1.33M |
| 2026-09-30 | $58.33 | -0.65% | $58.85 | $59.04 | $58.32 | 1.54M |
| 2026-09-29 | $58.71 | -0.63% | $58.72 | $59.67 | $58.38 | 1.78M |
| 2026-09-28 | $59.08 | -0.25% | $59.34 | $59.76 | $58.90 | 2.02M |
| 2026-09-25 | $59.23 | -0.54% | $59.05 | $59.40 | $58.70 | 1.92M |
| 2026-09-24 | $59.55 | -0.22% | $59.86 | $60.03 | $59.28 | 2.07M |
| 2026-09-23 | $59.68 | -0.96% | $60.23 | $60.39 | $59.54 | 1.58M |
| 2026-09-22 | $60.26 | -0.30% | $60.54 | $60.73 | $60.23 | 1.77M |
| 2026-09-21 | $60.44 | +0.07% | $60.14 | $60.73 | $60.03 | 1.42M |
| 2026-09-18 | $60.40 | -1.15% | $60.96 | $61.25 | $60.35 | 3.83M |
| 2026-09-17 | $61.10 | +0.36% | $61.30 | $61.63 | $60.88 | 1.52M |
| 2026-09-16 | $60.88 | -0.67% | $61.13 | $61.59 | $60.41 | 1.51M |
| 2026-09-15 | $61.29 | -0.47% | $61.61 | $61.61 | $60.87 | 1.82M |
| 2026-09-14 | $61.58 | +2.50% | $60.50 | $61.99 | $60.35 | 1.58M |
| 2026-09-11 | $60.08 | -0.36% | $60.42 | $60.70 | $59.74 | 1.23M |
| 2026-09-10 | $60.30 | -1.26% | $61.43 | $61.43 | $60.11 | 1.92M |
| 2026-09-09 | $61.07 | -1.23% | $61.81 | $61.82 | $60.84 | 1.17M |
| 2026-09-08 | $61.83 | -0.95% | $62.30 | $62.55 | $61.82 | 1.32M |
| 2026-09-04 | $62.42 | -0.30% | $62.49 | $62.96 | $62.35 | 853.20K |
| 2026-09-03 | $62.61 | -0.81% | $63.39 | $63.71 | $62.44 | 1.09M |
| 2026-09-02 | $63.12 | -0.06% | $63.38 | $63.55 | $62.65 | 1.13M |
| 2026-09-01 | $63.16 | -0.46% | $63.58 | $64.00 | $62.91 | 1.58M |
| 2026-08-31 | $63.45 | -0.45% | $63.44 | $63.67 | $63.20 | 1.24M |
| 2026-08-28 | $63.74 | -0.27% | $63.83 | $64.26 | $63.56 | 1.98M |
| 2026-08-27 | $63.91 | -1.14% | $64.20 | $64.47 | $63.72 | 944.30K |
| 2026-08-26 | $64.65 | -1.07% | $65.24 | $65.42 | $64.59 | 1.24M |
| 2026-08-25 | $65.35 | -0.59% | $65.60 | $65.71 | $64.99 | 1.84M |
| 2026-08-24 | $65.74 | +0.43% | $65.64 | $66.17 | $65.24 | 1.32M |
| 2026-08-21 | $65.46 | +0.03% | $65.94 | $65.94 | $64.94 | 1.14M |
| 2026-08-20 | $65.44 | -0.44% | $65.37 | $66.24 | $65.37 | 885.30K |
| 2026-08-19 | $65.73 | +1.92% | $64.70 | $65.76 | $64.57 | 1.05M |
| 2026-08-18 | $64.49 | -0.62% | $65.53 | $65.53 | $64.47 | 1.08M |
| 2026-08-17 | $64.89 | -1.10% | $65.38 | $65.54 | $64.82 | 1.21M |
| 2026-08-14 | $65.61 | +0.92% | $65.15 | $65.72 | $64.86 | 1.44M |
| 2026-08-13 | $65.01 | +1.63% | $64.24 | $65.04 | $64.10 | 1.43M |
| 2026-08-12 | $63.97 | -0.12% | $64.00 | $64.17 | $63.48 | 1.44M |
| 2026-08-11 | $64.05 | -0.82% | $64.30 | $64.79 | $63.98 | 1.01M |
| 2026-08-10 | $64.58 | -0.91% | $64.76 | $64.89 | $64.07 | 763.20K |
| 2026-08-07 | $65.17 | +0.79% | $65.78 | $65.78 | $64.18 | 925.90K |
| 2026-08-06 | $64.66 | -0.52% | $65.85 | $65.85 | $64.39 | 703.50K |
| 2026-08-05 | $65.00 | +0.14% | $65.39 | $65.41 | $64.42 | 1.20M |
| 2026-08-04 | $64.91 | -1.16% | $65.00 | $65.47 | $64.43 | 1.71M |
| 2026-08-03 | $65.67 | +0.92% | $65.05 | $66.25 | $64.81 | 1.98M |
| 2026-07-31 | $65.07 | -0.70% | $65.35 | $65.67 | $64.40 | 1.76M |
| 2026-07-30 | $65.53 | -3.13% | $67.35 | $67.37 | $64.84 | 1.77M |
| 2026-07-29 | $67.65 | +2.47% | $66.30 | $67.78 | $65.67 | 2.19M |
| 2026-07-28 | $66.02 | +1.49% | $65.76 | $66.86 | $65.53 | 2.34M |
| 2026-07-27 | $65.05 | -1.51% | $66.00 | $66.18 | $64.92 | 1.62M |
| 2026-07-24 | $66.05 | +0.03% | $65.34 | $67.00 | $65.34 | 2.44M |
| 2026-07-23 | $66.03 | +0.84% | $65.53 | $66.63 | $64.71 | 3.05M |
| 2026-07-22 | $65.48 | +0.89% | $65.23 | $65.75 | $64.71 | 2.12M |
| 2026-07-21 | $64.90 | -0.55% | $65.34 | $65.46 | $64.52 | 1.43M |
| 2026-07-20 | $65.26 | -0.75% | $65.65 | $66.08 | $64.88 | 1.06M |
| 2026-07-17 | $65.75 | -0.30% | $66.48 | $66.98 | $65.58 | 1.34M |
| 2026-07-16 | $65.95 | +3.40% | $64.08 | $66.12 | $64.08 | 1.90M |
| 2026-07-15 | $63.78 | -0.47% | $64.29 | $64.84 | $63.39 | 2.40M |
| 2026-07-14 | $64.08 | -1.39% | $64.60 | $64.87 | $64.01 | 1.89M |
| 2026-07-13 | $64.98 | +2.38% | $62.92 | $65.02 | $62.92 | 1.56M |
| 2026-07-10 | $63.47 | +0.19% | $63.73 | $63.83 | $63.08 | 1.20M |
| 2026-07-09 | $63.35 | -0.72% | $63.85 | $64.00 | $63.21 | 984.20K |
| 2026-07-08 | $63.81 | -2.40% | $65.02 | $65.13 | $63.78 | 912.90K |
| 2026-07-07 | $65.38 | +0.62% | $65.76 | $66.39 | $65.20 | 1.29M |
| 2026-07-06 | $64.98 | -1.92% | $66.26 | $66.26 | $64.79 | 1.17M |
| 2026-07-02 | $66.25 | +1.91% | $65.46 | $66.41 | $65.42 | 1.39M |
| 2026-07-01 | $65.01 | +0.87% | $64.63 | $65.57 | $64.04 | 1.31M |
| 2026-06-30 | $64.45 | -0.37% | $64.16 | $65.16 | $63.87 | 1.67M |
| 2026-06-29 | $64.69 | +0.72% | $63.92 | $64.70 | $63.50 | 1.20M |
| 2026-06-26 | $64.23 | +2.07% | $62.93 | $64.46 | $62.13 | 2.31M |
| 2026-06-25 | $62.93 | -0.58% | $63.17 | $63.54 | $62.22 | 1.57M |
| 2026-06-24 | $63.30 | +1.12% | $63.03 | $63.82 | $62.52 | 1.96M |
| 2026-06-23 | $62.60 | +0.95% | $62.59 | $62.80 | $62.26 | 1.47M |
| 2026-06-22 | $62.01 | -0.29% | $61.95 | $62.99 | $61.42 | 1.38M |
| 2026-06-18 | $62.19 | -1.00% | $63.23 | $63.53 | $61.86 | 2.43M |
| 2026-06-17 | $62.82 | -2.32% | $63.97 | $64.52 | $62.78 | 1.81M |
| 2026-06-16 | $64.31 | +0.14% | $64.69 | $64.80 | $63.70 | 1.14M |
| 2026-06-15 | $64.22 | -0.94% | $64.65 | $64.98 | $63.86 | 1.19M |
| 2026-06-12 | $64.83 | +1.39% | $64.26 | $65.00 | $64.23 | 1.66M |
| 2026-06-11 | $63.94 | -0.59% | $64.52 | $65.22 | $63.88 | 1.25M |
| 2026-06-10 | $64.32 | +1.52% | $63.83 | $64.88 | $63.56 | 1.60M |
| 2026-06-09 | $63.36 | +3.04% | $61.68 | $63.66 | $61.65 | 2.04M |
| 2026-06-08 | $61.49 | -1.51% | $62.48 | $62.75 | $61.48 | 1.56M |
| 2026-06-05 | $62.43 | +0.99% | $61.63 | $62.97 | $61.63 | 1.38M |
| 2026-06-04 | $61.82 | +0.55% | $61.56 | $62.42 | $61.10 | 1.48M |
| 2026-06-03 | $61.48 | +0.05% | $61.20 | $62.23 | $61.20 | 1.43M |
| 2026-06-02 | $61.45 | +1.12% | $60.67 | $61.70 | $60.61 | 1.11M |
| 2026-06-01 | $60.77 | -1.62% | $61.26 | $61.68 | $60.77 | 1.71M |
| 2026-05-29 | $61.77 | -0.76% | $61.98 | $62.20 | $61.06 | 2.55M |
| 2026-05-28 | $62.24 | -0.19% | $61.99 | $62.67 | $61.69 | 1.78M |
| 2026-05-27 | $62.36 | -0.16% | $62.34 | $63.20 | $62.33 | 1.96M |
| 2026-05-26 | $62.46 | -1.72% | $63.27 | $63.69 | $62.08 | 2.03M |