Skip to main content

Equity Lifestyle Properties (NY: ELS )

65.13 +0.35 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 68.05 68.42 66.25 66.37 911,408 -1.22(-1.81%)
Aug 30, 2022 68.87 68.99 67.57 67.60 606,631 -1.06(-1.54%)
Aug 29, 2022 68.23 69.30 67.93 68.66 545,060 -0.02(-0.03%)
Aug 26, 2022 70.54 70.54 68.61 68.67 685,336 -1.78(-2.53%)
Aug 25, 2022 69.38 70.46 69.03 70.45 519,660 +1.18(+1.71%)
Aug 24, 2022 68.60 69.78 68.60 69.27 1,118,510 +0.47(+0.69%)
Aug 23, 2022 70.32 70.33 68.26 68.80 635,487 -1.43(-2.04%)
Aug 22, 2022 71.46 71.46 70.04 70.23 1,097,342 -1.67(-2.32%)
Aug 19, 2022 71.63 72.34 71.23 71.89 664,573 +0.02(+0.03%)
Aug 18, 2022 72.95 73.17 71.75 71.87 422,578 -1.04(-1.43%)
Aug 17, 2022 72.00 73.00 72.00 72.92 868,397 +0.41(+0.56%)
Aug 16, 2022 72.38 73.17 72.13 72.51 540,138 -0.30(-0.42%)
Aug 15, 2022 72.98 73.25 72.47 72.81 576,475 +0.06(+0.08%)
Aug 12, 2022 72.19 72.82 72.04 72.76 513,324 +1.06(+1.48%)
Aug 11, 2022 72.48 72.48 71.57 71.69 475,858 -0.33(-0.46%)
Aug 10, 2022 71.54 72.22 71.07 72.03 496,255 +1.17(+1.66%)
Aug 09, 2022 70.69 71.04 70.00 70.85 701,132 +0.27(+0.39%)
Aug 08, 2022 70.22 71.09 70.15 70.58 696,498 +0.78(+1.11%)
Aug 05, 2022 69.33 69.91 68.87 69.80 404,619 -0.03(-0.04%)
Aug 04, 2022 69.13 70.27 68.65 69.83 872,795 +0.77(+1.11%)
Aug 03, 2022 69.50 70.48 68.76 69.06 1,101,567 -0.28(-0.41%)
Aug 02, 2022 69.22 70.08 69.16 69.35 1,088,218 +0.19(+0.27%)
Aug 01, 2022 69.30 69.54 68.43 69.16 789,609 -0.45(-0.65%)
Jul 29, 2022 69.32 69.82 68.52 69.61 874,984 +0.51(+0.74%)
Jul 28, 2022 67.90 69.23 67.74 69.10 1,160,884 +1.57(+2.33%)
Jul 27, 2022 67.94 68.39 66.52 67.53 1,164,982 -0.25(-0.36%)
Jul 26, 2022 67.77 67.96 66.84 67.78 806,107 +0.16(+0.24%)
Jul 25, 2022 67.82 68.04 67.14 67.61 803,924 -0.37(-0.54%)
Jul 22, 2022 67.86 68.92 67.52 67.98 678,838 +0.50(+0.74%)
Jul 21, 2022 66.98 67.52 66.27 67.48 1,228,649 +0.79(+1.18%)
Jul 20, 2022 66.71 66.85 65.93 66.70 2,368,553 -0.19(-0.28%)
Jul 19, 2022 68.83 69.00 64.28 66.89 4,026,554 -2.36(-3.40%)
Jul 18, 2022 69.72 69.83 68.81 69.24 947,772 -0.17(-0.25%)
Jul 15, 2022 69.27 69.95 68.48 69.41 1,125,979 +0.82(+1.20%)
Jul 14, 2022 67.34 68.84 67.34 68.59 644,113 -0.02(-0.03%)
Jul 13, 2022 67.86 68.96 67.43 68.61 620,965 -0.19(-0.28%)
Jul 12, 2022 68.93 69.87 68.44 68.80 1,193,805 -0.62(-0.90%)
Jul 11, 2022 68.12 69.48 68.01 69.42 782,931 +0.84(+1.23%)
Jul 08, 2022 68.92 69.21 68.29 68.58 718,475 -0.64(-0.93%)
Jul 07, 2022 69.52 69.95 68.84 69.22 851,546 +0.15(+0.22%)
Jul 06, 2022 68.50 69.64 68.28 69.07 809,722 +0.91(+1.33%)
Jul 05, 2022 67.86 68.36 66.59 68.16 834,186 +0.12(+0.18%)
Jul 01, 2022 66.66 68.23 66.54 68.04 891,850 +1.32(+1.97%)
Jun 30, 2022 67.20 67.69 66.30 66.72 1,407,843 -0.66(-0.98%)
Jun 29, 2022 68.20 68.72 66.29 67.39 2,067,575 -1.27(-1.85%)
Jun 28, 2022 69.78 70.04 68.40 68.66 1,373,524 -0.55(-0.79%)
Jun 27, 2022 69.38 70.49 68.77 69.20 1,082,572 -0.34(-0.49%)
Jun 24, 2022 69.09 69.96 68.78 69.55 1,686,420 +0.88(+1.28%)
Jun 23, 2022 67.06 68.96 66.47 68.67 877,546 +1.87(+2.79%)
Jun 22, 2022 64.66 67.34 64.63 66.80 1,124,895 +1.32(+2.01%)
Jun 21, 2022 66.06 67.30 65.29 65.48 1,163,626 -0.21(-0.32%)
Jun 17, 2022 66.32 66.72 65.49 65.69 1,622,823 -0.23(-0.34%)
Jun 16, 2022 64.79 66.31 64.54 65.91 1,678,233 -0.25(-0.38%)
Jun 15, 2022 65.09 67.19 64.98 66.17 1,430,311 +1.52(+2.36%)
Jun 14, 2022 64.53 65.31 63.79 64.64 1,349,701 +0.34(+0.53%)
Jun 13, 2022 64.95 65.26 63.61 64.31 1,005,858 -1.99(-3.00%)
Jun 10, 2022 66.40 67.00 65.82 66.29 438,120 -0.81(-1.21%)
Jun 09, 2022 67.69 68.52 66.90 67.10 592,007 -1.10(-1.61%)
Jun 08, 2022 69.91 70.26 68.12 68.20 750,457 -2.01(-2.87%)
Jun 07, 2022 67.90 70.37 67.84 70.22 1,087,781 +2.07(+3.04%)
Jun 06, 2022 70.19 70.94 68.13 68.15 938,381 -1.62(-2.32%)
Jun 03, 2022 70.80 71.07 69.58 69.77 793,930 -1.70(-2.38%)
Jun 02, 2022 70.49 71.57 70.16 71.47 676,109 +0.58(+0.82%)
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.