Equity LifeStyle Properties, Inc. ELS
NYSE · Amerika Birleşik Devletleri · Finans
$57,62-0,71 (-%1,22)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |