Equity LifeStyle Properti... (ELS)
66.26
-0.16 (-0.24%)
At close: Feb 07, 2025, 3:59 PM
66.22
-0.06%
After-hours Feb 07, 2025, 04:00 PM EST
ELS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2025 | 66.22 | 66.46 | 65.26 | 66.42 | 0.46 | 0.70% | 1,140,576 |
| Feb 5, 2025 | 65.52 | 66.51 | 64.93 | 65.96 | 0.99 | 1.52% | 1,620,100 |
| Feb 4, 2025 | 64.53 | 65.53 | 64.44 | 64.97 | -0.32 | -0.49% | 1,020,200 |
| Feb 3, 2025 | 64.85 | 65.93 | 64.22 | 65.29 | -0.16 | -0.24% | 1,124,322 |
| Jan 31, 2025 | 65.11 | 66.40 | 64.97 | 65.45 | 0.29 | 0.45% | 4,887,900 |
| Jan 30, 2025 | 65.87 | 66.21 | 64.73 | 65.16 | -0.10 | -0.15% | 1,683,200 |
| Jan 29, 2025 | 66.60 | 67.25 | 64.80 | 65.26 | -1.35 | -2.03% | 1,482,730 |
| Jan 28, 2025 | 68.75 | 69.19 | 66.46 | 66.61 | -2.71 | -3.91% | 1,822,504 |
| Jan 27, 2025 | 68.00 | 69.99 | 67.69 | 69.32 | 2.09 | 3.11% | 2,400,100 |
| Jan 24, 2025 | 66.57 | 67.29 | 66.11 | 67.23 | 0.72 | 1.08% | 1,090,432 |
| Jan 23, 2025 | 65.90 | 66.51 | 65.23 | 66.51 | 0.69 | 1.05% | 1,923,745 |
| Jan 22, 2025 | 66.97 | 66.97 | 65.74 | 65.82 | -1.60 | -2.37% | 1,080,700 |
| Jan 21, 2025 | 66.71 | 67.58 | 66.56 | 67.42 | 0.96 | 1.44% | 862,400 |
| Jan 17, 2025 | 66.31 | 67.11 | 66.13 | 66.46 | 0.26 | 0.39% | 839,233 |
| Jan 16, 2025 | 64.65 | 66.37 | 64.35 | 66.20 | 1.84 | 2.86% | 1,436,400 |
| Jan 15, 2025 | 66.43 | 66.45 | 64.25 | 64.36 | -0.63 | -0.97% | 1,826,212 |
| Jan 14, 2025 | 64.93 | 65.37 | 64.61 | 64.99 | -0.06 | -0.09% | 1,289,211 |
| Jan 13, 2025 | 64.66 | 65.18 | 64.25 | 65.05 | 0.58 | 0.90% | 1,311,400 |
| Jan 10, 2025 | 64.98 | 65.50 | 63.73 | 64.47 | -1.28 | -1.95% | 1,768,600 |
| Jan 8, 2025 | 65.49 | 65.81 | 64.85 | 65.75 | 0.37 | 0.57% | 1,730,800 |
| Jan 7, 2025 | 66.06 | 66.50 | 64.90 | 65.38 | -0.34 | -0.52% | 995,539 |
| Jan 6, 2025 | 67.39 | 67.72 | 65.63 | 65.72 | -2.07 | -3.05% | 1,405,449 |
| Jan 3, 2025 | 66.64 | 68.02 | 66.47 | 67.79 | 1.14 | 1.71% | 1,039,300 |
| Jan 2, 2025 | 66.59 | 67.83 | 66.42 | 66.65 | 0.05 | 0.08% | 1,719,300 |
| Dec 31, 2024 | 66.70 | 66.75 | 65.89 | 66.60 | 0.54 | 0.82% | 1,114,832 |
| Dec 30, 2024 | 66.57 | 66.57 | 65.39 | 66.06 | -0.54 | -0.81% | 826,641 |
| Dec 27, 2024 | 66.82 | 67.61 | 66.43 | 66.60 | -0.82 | -1.22% | 993,000 |
| Dec 26, 2024 | 67.51 | 67.91 | 67.28 | 67.42 | -0.36 | -0.53% | 937,700 |
| Dec 24, 2024 | 67.02 | 67.85 | 66.96 | 67.78 | 0.66 | 0.98% | 394,024 |
| Dec 23, 2024 | 66.32 | 67.31 | 65.91 | 67.12 | 0.51 | 0.77% | 1,111,600 |
| Dec 20, 2024 | 67.05 | 67.71 | 66.37 | 66.61 | 0.43 | 0.65% | 4,460,900 |
| Dec 19, 2024 | 66.43 | 67.62 | 66.13 | 66.18 | -0.48 | -0.72% | 1,647,800 |
| Dec 18, 2024 | 68.54 | 68.99 | 66.50 | 66.66 | -2.09 | -3.04% | 1,673,316 |
| Dec 17, 2024 | 68.09 | 69.15 | 67.84 | 68.75 | 0.41 | 0.60% | 1,183,927 |
| Dec 16, 2024 | 67.75 | 69.23 | 67.75 | 68.34 | 0.42 | 0.62% | 1,105,100 |
| Dec 13, 2024 | 68.03 | 68.56 | 67.63 | 67.92 | -0.46 | -0.67% | 918,200 |
| Dec 12, 2024 | 68.44 | 68.93 | 68.20 | 68.38 | 0.03 | 0.04% | 1,524,833 |
| Dec 11, 2024 | 69.00 | 69.54 | 68.17 | 68.35 | -0.65 | -0.94% | 1,276,710 |
| Dec 10, 2024 | 70.15 | 70.43 | 68.72 | 69.00 | -1.11 | -1.58% | 951,400 |
| Dec 9, 2024 | 69.34 | 70.30 | 69.04 | 70.11 | 0.41 | 0.59% | 1,182,735 |
| Dec 6, 2024 | 70.44 | 70.54 | 69.43 | 69.70 | -0.53 | -0.75% | 830,117 |
| Dec 5, 2024 | 69.80 | 70.55 | 69.61 | 70.23 | 0.22 | 0.31% | 878,800 |
| Dec 4, 2024 | 69.73 | 70.15 | 69.16 | 70.01 | 0.28 | 0.40% | 861,314 |
| Dec 3, 2024 | 70.23 | 70.43 | 69.54 | 69.73 | -0.62 | -0.88% | 797,800 |
| Dec 2, 2024 | 71.26 | 71.26 | 70.15 | 70.35 | -0.98 | -1.37% | 928,900 |
| Nov 29, 2024 | 72.02 | 72.57 | 71.28 | 71.33 | -0.76 | -1.05% | 674,408 |
| Nov 27, 2024 | 71.91 | 72.81 | 71.91 | 72.09 | 0.72 | 1.01% | 819,000 |
| Nov 26, 2024 | 71.22 | 72.18 | 70.68 | 71.37 | 0.26 | 0.37% | 1,019,646 |
| Nov 25, 2024 | 71.18 | 71.78 | 70.66 | 71.11 | 0.17 | 0.24% | 1,874,247 |
| Nov 22, 2024 | 71.21 | 71.21 | 70.46 | 70.94 | 0.10 | 0.14% | 1,094,935 |