Equity LifeStyle Properti... (ELS)
NYSE: ELS
· Real-Time Price · USD
59.52
-0.46 (-0.77%)
At close: Sep 26, 2025, 3:59 PM
59.16
-0.61%
After-hours: Sep 26, 2025, 06:13 PM EDT
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 59.48 | 59.92 | 59.34 | 59.53 | 59.53 | -0.75% | 1,840,254 |
| Sep 25, 2025 | 59.94 | 60.31 | 59.62 | 59.98 | 59.46 | 0.20% | 1,285,572 |
| Sep 24, 2025 | 60.10 | 60.60 | 59.70 | 59.86 | 59.35 | -0.76% | 938,832 |
| Sep 23, 2025 | 60.57 | 60.60 | 59.89 | 60.32 | 59.80 | -0.12% | 1,241,815 |
| Sep 22, 2025 | 60.54 | 60.60 | 60.01 | 60.39 | 59.87 | -0.28% | 1,182,800 |
| Sep 19, 2025 | 60.33 | 60.94 | 60.08 | 60.56 | 60.04 | 0.38% | 4,557,111 |
| Sep 18, 2025 | 60.40 | 60.76 | 59.94 | 60.33 | 59.81 | -0.46% | 1,447,700 |
| Sep 17, 2025 | 61.03 | 61.45 | 60.40 | 60.61 | 60.09 | -0.33% | 2,225,979 |
| Sep 16, 2025 | 60.74 | 61.03 | 60.23 | 60.81 | 60.29 | 0.03% | 2,456,200 |
| Sep 15, 2025 | 61.73 | 61.90 | 60.74 | 60.79 | 60.27 | -1.14% | 1,766,400 |
| Sep 12, 2025 | 61.50 | 61.85 | 61.19 | 61.49 | 60.96 | -0.05% | 1,341,700 |
| Sep 11, 2025 | 60.50 | 61.63 | 60.40 | 61.52 | 60.99 | 1.87% | 1,413,300 |
| Sep 10, 2025 | 61.48 | 61.77 | 60.33 | 60.39 | 59.87 | -2.04% | 1,773,347 |
| Sep 9, 2025 | 61.48 | 61.95 | 61.11 | 61.65 | 61.12 | 0.13% | 1,388,525 |
| Sep 8, 2025 | 61.11 | 61.64 | 60.97 | 61.57 | 61.04 | -0.24% | 1,594,800 |
| Sep 5, 2025 | 61.36 | 62.12 | 61.08 | 61.72 | 61.19 | 1.36% | 1,872,438 |
| Sep 4, 2025 | 60.18 | 60.90 | 59.99 | 60.89 | 60.37 | 1.18% | 1,591,580 |
| Sep 3, 2025 | 59.37 | 60.23 | 59.37 | 60.18 | 59.66 | 1.09% | 1,368,456 |
| Sep 2, 2025 | 59.87 | 60.14 | 59.07 | 59.53 | 59.02 | -1.26% | 1,697,312 |
| Aug 29, 2025 | 59.51 | 60.29 | 59.36 | 60.29 | 59.77 | 1.09% | 1,428,142 |