Equity LifeStyle Properti... (ELS)
NYSE: ELS
· Real-Time Price · USD
61.70
0.81 (1.33%)
At close: Sep 05, 2025, 3:59 PM
61.72
0.03%
After-hours: Sep 05, 2025, 06:09 PM EDT
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 60.18 | 60.90 | 59.99 | 60.89 | 60.89 | 1.18% | 1,591,496 |
| Sep 3, 2025 | 59.37 | 60.23 | 59.37 | 60.18 | 60.18 | 1.09% | 1,368,456 |
| Sep 2, 2025 | 59.87 | 60.14 | 59.07 | 59.53 | 59.53 | -1.26% | 1,697,312 |
| Aug 29, 2025 | 59.51 | 60.29 | 59.36 | 60.29 | 60.29 | 1.09% | 1,428,142 |
| Aug 28, 2025 | 60.07 | 60.07 | 59.30 | 59.64 | 59.64 | -0.60% | 1,193,300 |
| Aug 27, 2025 | 59.15 | 60.15 | 58.87 | 60.00 | 60.00 | 1.52% | 1,773,430 |
| Aug 26, 2025 | 59.75 | 59.96 | 58.96 | 59.10 | 59.10 | -1.19% | 1,473,911 |
| Aug 25, 2025 | 60.45 | 60.68 | 59.73 | 59.81 | 59.81 | -1.09% | 1,335,104 |
| Aug 22, 2025 | 60.81 | 61.30 | 60.30 | 60.47 | 60.47 | 0.18% | 1,311,300 |
| Aug 21, 2025 | 60.33 | 60.71 | 59.92 | 60.36 | 60.36 | -0.43% | 1,384,307 |
| Aug 20, 2025 | 61.07 | 61.61 | 60.57 | 60.62 | 60.62 | -0.18% | 1,245,605 |
| Aug 19, 2025 | 59.82 | 60.74 | 59.52 | 60.73 | 60.73 | 2.03% | 1,702,022 |
| Aug 18, 2025 | 60.72 | 60.72 | 59.50 | 59.52 | 59.52 | -1.91% | 1,305,800 |
| Aug 15, 2025 | 60.38 | 60.82 | 60.17 | 60.68 | 60.68 | 0.65% | 1,228,300 |
| Aug 14, 2025 | 60.44 | 60.55 | 60.05 | 60.29 | 60.29 | -1.05% | 950,012 |
| 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 |