Equity LifeStyle Properti... (ELS)
NYSE: ELS
· Real-Time Price · USD
60.29
-0.64 (-1.05%)
At close: Aug 14, 2025, 3:59 PM
60.78
0.81%
After-hours: Aug 14, 2025, 06:18 PM EDT
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 60.44 | 60.55 | 60.05 | 60.29 | 60.29 | -1.05% | 949,512 |
| Aug 13, 2025 | 60.17 | 61.06 | 59.74 | 60.93 | 60.93 | 1.15% | 1,556,400 |
| Aug 12, 2025 | 60.04 | 60.27 | 59.23 | 60.24 | 60.24 | 0.63% | 1,522,300 |
| Aug 11, 2025 | 60.00 | 60.24 | 59.68 | 59.86 | 59.86 | -0.48% | 1,317,800 |
| Aug 8, 2025 | 61.05 | 61.34 | 60.07 | 60.15 | 60.15 | -1.67% | 1,237,415 |
| Aug 7, 2025 | 61.37 | 62.07 | 60.65 | 61.17 | 61.17 | -0.29% | 1,505,312 |
| Aug 6, 2025 | 62.02 | 62.50 | 61.33 | 61.35 | 61.35 | -1.13% | 3,258,100 |
| Aug 5, 2025 | 61.38 | 62.20 | 60.83 | 62.05 | 62.05 | 1.01% | 3,118,500 |
| Aug 4, 2025 | 60.35 | 61.61 | 60.35 | 61.43 | 61.43 | 1.94% | 2,359,700 |
| Aug 1, 2025 | 61.11 | 61.21 | 59.68 | 60.26 | 60.26 | 0.57% | 2,200,136 |
| Jul 31, 2025 | 58.37 | 60.76 | 58.37 | 59.92 | 59.92 | 2.25% | 3,195,300 |
| Jul 30, 2025 | 59.93 | 60.06 | 58.15 | 58.60 | 58.60 | -2.53% | 2,755,813 |
| Jul 29, 2025 | 58.84 | 60.17 | 58.46 | 60.12 | 60.12 | 2.89% | 1,836,600 |
| Jul 28, 2025 | 59.36 | 59.62 | 58.31 | 58.43 | 58.43 | -2.01% | 1,469,611 |
| Jul 25, 2025 | 59.94 | 60.74 | 59.48 | 59.63 | 59.63 | -0.47% | 1,382,300 |
| Jul 24, 2025 | 60.92 | 60.99 | 59.90 | 59.91 | 59.91 | -1.69% | 2,198,444 |
| Jul 23, 2025 | 61.27 | 61.59 | 60.74 | 60.94 | 60.94 | -0.99% | 2,018,800 |
| Jul 22, 2025 | 60.76 | 61.83 | 60.03 | 61.55 | 61.55 | -0.28% | 3,044,600 |
| Jul 21, 2025 | 62.27 | 62.55 | 61.47 | 61.72 | 61.72 | -0.40% | 1,359,230 |
| Jul 18, 2025 | 61.65 | 62.28 | 61.32 | 61.97 | 61.97 | 0.36% | 1,046,200 |