Skip to main content

Equity Lifestyle Properties (NY: ELS )

62.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 62.33 63.02 62.14 62.72 952,375 +0.31(+0.50%)
Jun 13, 2024 61.48 62.85 60.96 62.41 1,934,007 +1.12(+1.83%)
Jun 12, 2024 62.29 62.55 61.00 61.29 1,054,183 -0.05(-0.08%)
Jun 11, 2024 61.44 62.01 61.07 61.34 1,025,577 -0.36(-0.58%)
Jun 10, 2024 62.07 62.45 61.58 61.70 1,057,329 -0.57(-0.92%)
Jun 07, 2024 63.03 63.03 62.15 62.27 714,322 -1.53(-2.40%)
Jun 06, 2024 63.47 64.03 63.34 63.80 753,584 +0.03(+0.05%)
Jun 05, 2024 63.74 64.00 63.27 63.77 659,327 -0.10(-0.16%)
Jun 04, 2024 63.13 64.42 62.78 63.87 884,749 +0.65(+1.03%)
Jun 03, 2024 62.58 63.46 62.43 63.22 1,563,577 +0.45(+0.72%)
May 31, 2024 63.00 63.08 62.35 62.77 1,395,161 +0.17(+0.27%)
May 30, 2024 61.61 62.65 61.53 62.60 879,166 +1.35(+2.20%)
May 29, 2024 60.42 61.29 60.04 61.25 705,852 +0.00(+0.00%)
May 28, 2024 62.02 62.43 61.16 61.25 835,608 -0.60(-0.97%)
May 24, 2024 62.52 62.78 61.83 61.85 604,024 -0.45(-0.72%)
May 23, 2024 63.85 63.93 62.20 62.30 783,720 -1.80(-2.81%)
May 22, 2024 64.38 64.74 64.05 64.10 927,024 -0.53(-0.82%)
May 21, 2024 64.09 64.80 63.88 64.63 956,349 +0.46(+0.72%)
May 20, 2024 64.45 64.83 64.08 64.17 1,508,163 -0.51(-0.79%)
May 17, 2024 63.47 64.81 63.22 64.68 1,409,597 +1.21(+1.91%)
May 16, 2024 63.40 63.89 63.00 63.47 1,281,693 +0.14(+0.22%)
May 15, 2024 63.00 64.11 62.86 63.33 2,471,710 +1.04(+1.67%)
May 14, 2024 62.83 63.20 62.03 62.29 703,112 -0.16(-0.26%)
May 13, 2024 63.02 63.17 62.15 62.45 1,001,270 -0.34(-0.54%)
May 10, 2024 63.04 63.11 62.53 62.79 894,833 -0.25(-0.40%)
May 09, 2024 63.01 63.17 62.54 63.04 647,769 +0.31(+0.49%)
May 08, 2024 62.82 63.29 62.52 62.73 1,302,300 -0.27(-0.43%)
May 07, 2024 63.61 63.68 62.78 63.00 1,684,304 -0.09(-0.14%)
May 06, 2024 63.76 64.07 62.70 63.09 797,033 -0.24(-0.38%)
May 03, 2024 63.76 64.13 62.51 63.33 1,451,518 +0.17(+0.27%)
May 02, 2024 61.41 63.25 61.12 63.16 1,597,307 +2.21(+3.63%)
May 01, 2024 60.19 61.88 60.19 60.95 1,586,751 +0.66(+1.09%)
Apr 30, 2024 60.23 60.99 59.82 60.29 1,580,120 -0.42(-0.69%)
Apr 29, 2024 60.90 61.43 60.49 60.71 1,645,774 +0.18(+0.30%)
Apr 26, 2024 60.80 61.55 60.47 60.53 1,117,333 -0.22(-0.36%)
Apr 25, 2024 60.85 61.11 60.52 60.75 971,626 -0.57(-0.93%)
Apr 24, 2024 61.28 61.65 60.95 61.32 1,532,954 -0.45(-0.73%)
Apr 23, 2024 62.71 63.48 61.63 61.77 1,639,216 -0.93(-1.48%)
Apr 22, 2024 62.73 63.05 62.35 62.70 1,459,402 -0.03(-0.05%)
Apr 19, 2024 62.45 63.22 62.32 62.73 1,501,920 +0.40(+0.64%)
Apr 18, 2024 61.80 62.62 61.63 62.33 1,309,430 +0.53(+0.86%)
Apr 17, 2024 61.32 62.20 61.02 61.80 1,157,236 +0.73(+1.20%)
Apr 16, 2024 61.09 61.77 60.88 61.07 1,565,185 -0.29(-0.47%)
Apr 15, 2024 61.35 61.68 60.71 61.36 1,646,932 +0.33(+0.54%)
Apr 12, 2024 61.50 61.51 60.60 61.03 867,712 -0.53(-0.86%)
Apr 11, 2024 62.44 62.44 61.32 61.56 1,343,658 -0.40(-0.65%)
Apr 10, 2024 62.49 62.81 61.46 61.96 1,439,066 -2.08(-3.25%)
Apr 09, 2024 63.94 64.30 62.98 64.04 3,270,177 +0.31(+0.49%)
Apr 08, 2024 63.18 63.92 63.05 63.73 2,815,316 +0.86(+1.37%)
Apr 05, 2024 62.65 63.05 62.35 62.87 732,262 -0.14(-0.22%)
Apr 04, 2024 63.32 63.75 62.70 63.01 1,169,262 +0.21(+0.33%)
Apr 03, 2024 62.87 63.12 62.40 62.80 1,020,857 -0.36(-0.57%)
Apr 02, 2024 62.31 63.21 62.18 63.16 1,383,388 -0.12(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.