Equity LifeStyle Properti...

66.64
0.08 (0.12%)
At close: Apr 02, 2025, 3:59 PM
66.41
-0.35%
After-hours: Apr 02, 2025, 05:02 PM EDT

Equity LifeStyle Properties Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 67.03 67.24 65.74 66.56 -0.14 -0.21% 1,693,895
Mar 31, 2025 66.67 67.64 66.19 66.70 0.27 0.41% 1,693,645
Mar 28, 2025 65.74 66.45 65.36 66.43 0.67 1.02% 2,028,000
Mar 27, 2025 67.69 67.69 65.13 65.76 -1.42 -2.11% 2,822,200
Mar 26, 2025 67.07 67.57 66.72 67.18 0.33 0.49% 2,444,512
Mar 25, 2025 67.66 67.89 66.33 66.85 -1.05 -1.55% 1,498,325
Mar 24, 2025 68.25 69.07 67.89 67.90 -0.57 -0.83% 997,500
Mar 21, 2025 68.58 68.96 67.99 68.47 -0.25 -0.36% 2,036,825
Mar 20, 2025 68.99 69.11 68.28 68.72 0.25 0.37% 1,093,700
Mar 19, 2025 68.39 68.65 67.74 68.47 0.08 0.12% 1,518,900
Mar 18, 2025 68.40 69.28 68.25 68.39 0.12 0.18% 742,900
Mar 17, 2025 67.02 68.86 67.02 68.27 1.22 1.82% 745,400
Mar 14, 2025 66.18 67.09 65.87 67.05 1.02 1.54% 785,448
Mar 13, 2025 66.90 67.58 65.88 66.03 -0.76 -1.14% 1,109,100
Mar 12, 2025 67.33 68.05 66.30 66.79 -1.01 -1.49% 1,447,900
Mar 11, 2025 69.04 69.04 67.16 67.80 -0.85 -1.24% 1,888,500
Mar 10, 2025 69.14 70.35 68.61 68.65 0.09 0.13% 1,446,129
Mar 7, 2025 68.16 69.01 68.07 68.56 0.80 1.18% 1,189,914
Mar 6, 2025 68.23 69.20 67.39 67.76 -0.89 -1.30% 1,192,700
Mar 5, 2025 67.92 68.93 67.58 68.65 0.59 0.87% 1,454,340
Mar 4, 2025 69.36 70.24 68.03 68.06 -1.00 -1.45% 1,271,729
Mar 3, 2025 68.18 69.28 68.17 69.06 0.48 0.70% 1,443,225
Feb 28, 2025 68.77 69.82 68.34 68.58 0.27 0.40% 2,861,728
Feb 27, 2025 67.18 68.54 67.01 68.31 1.03 1.53% 1,993,300
Feb 26, 2025 68.33 68.86 67.20 67.28 -1.31 -1.91% 1,267,800
Feb 25, 2025 67.11 68.83 67.11 68.59 1.57 2.34% 1,931,300
Feb 24, 2025 66.26 68.04 66.08 67.02 0.97 1.47% 2,135,500
Feb 21, 2025 66.21 66.80 65.77 66.05 -0.13 -0.20% 1,454,517
Feb 20, 2025 65.19 66.41 65.00 66.18 0.96 1.47% 769,448
Feb 19, 2025 65.32 65.62 64.90 65.22 -0.08 -0.12% 1,006,400
Feb 18, 2025 64.95 65.89 64.93 65.30 -0.12 -0.18% 1,003,924
Feb 14, 2025 67.09 67.56 65.39 65.42 -1.50 -2.24% 783,400
Feb 13, 2025 66.42 67.37 66.18 66.92 0.72 1.09% 1,111,400
Feb 12, 2025 65.83 66.63 65.78 66.20 -0.55 -0.82% 1,207,549
Feb 11, 2025 65.93 66.78 65.83 66.75 0.45 0.68% 1,161,135
Feb 10, 2025 66.14 66.66 65.46 66.30 0.08 0.12% 1,237,545
Feb 7, 2025 66.38 66.87 65.96 66.22 -0.20 -0.30% 1,225,221
Feb 6, 2025 66.22 66.46 65.26 66.42 0.46 0.70% 1,152,861
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