Skip to main content

Equity Lifestyle Properties (NY: ELS )

67.38 -0.45 (-0.66%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 67.83 68.07 67.08 67.83 867,684 -0.03(-0.04%)
Jul 18, 2024 68.68 69.24 67.64 67.86 1,340,971 -1.09(-1.58%)
Jul 17, 2024 68.05 69.26 67.94 68.95 1,079,817 +0.98(+1.44%)
Jul 16, 2024 67.37 68.08 67.13 67.97 837,657 +0.91(+1.36%)
Jul 15, 2024 66.88 67.31 66.51 67.06 924,102 +0.38(+0.57%)
Jul 12, 2024 66.51 67.38 66.02 66.68 1,059,967 +0.51(+0.77%)
Jul 11, 2024 65.41 66.78 65.18 66.17 1,226,427 +1.60(+2.48%)
Jul 10, 2024 64.40 64.65 63.61 64.57 1,406,034 +0.40(+0.62%)
Jul 09, 2024 63.80 64.39 63.29 64.17 981,542 +0.44(+0.69%)
Jul 08, 2024 64.20 64.74 63.73 63.73 1,045,461 -0.27(-0.42%)
Jul 05, 2024 63.69 64.26 63.37 64.00 630,669 +0.40(+0.63%)
Jul 03, 2024 64.11 64.33 63.60 63.60 562,655 -0.37(-0.58%)
Jul 02, 2024 64.95 64.95 63.88 63.97 1,576,780 -0.63(-0.98%)
Jul 01, 2024 64.80 65.15 64.03 64.60 1,180,260 -0.53(-0.81%)
Jun 28, 2024 65.15 65.73 64.45 65.13 3,107,655 +0.35(+0.54%)
Jun 27, 2024 64.09 64.84 63.70 64.78 1,599,044 +0.81(+1.27%)
Jun 26, 2024 63.27 64.07 63.17 63.97 1,391,515 +0.20(+0.31%)
Jun 25, 2024 64.30 64.46 63.22 63.77 734,417 -0.77(-1.20%)
Jun 24, 2024 63.88 65.32 63.55 64.54 1,559,549 +0.68(+1.06%)
Jun 21, 2024 62.94 64.18 62.71 63.87 1,793,831 +1.14(+1.82%)
Jun 20, 2024 62.33 63.02 62.16 62.73 795,697 +0.30(+0.48%)
Jun 18, 2024 61.99 62.45 61.56 62.43 2,228,944 +0.52(+0.83%)
Jun 17, 2024 61.78 62.26 61.58 61.91 846,589 -0.35(-0.56%)
Jun 14, 2024 61.87 62.56 61.68 62.26 959,402 +0.31(+0.50%)
Jun 13, 2024 61.03 62.39 60.51 61.95 1,948,277 +1.11(+1.83%)
Jun 12, 2024 61.83 62.09 60.55 60.84 1,061,961 -0.05(-0.08%)
Jun 11, 2024 60.99 61.56 60.62 60.89 1,033,144 -0.36(-0.58%)
Jun 10, 2024 61.62 61.99 61.13 61.25 1,065,130 -0.57(-0.92%)
Jun 07, 2024 62.57 62.57 61.69 61.81 719,592 -1.52(-2.40%)
Jun 06, 2024 63.01 63.56 62.88 63.33 759,144 +0.03(+0.05%)
Jun 05, 2024 63.27 63.53 62.81 63.30 664,191 -0.10(-0.16%)
Jun 04, 2024 62.67 63.94 62.32 63.40 891,277 +0.65(+1.03%)
Jun 03, 2024 62.12 63.00 61.97 62.76 1,575,114 +0.45(+0.72%)
May 31, 2024 62.54 62.62 61.89 62.31 1,405,455 +0.17(+0.27%)
May 30, 2024 61.16 62.19 61.08 62.14 885,653 +1.34(+2.20%)
May 29, 2024 59.98 60.84 59.60 60.80 711,060 +0.00(+0.00%)
May 28, 2024 61.57 61.97 60.71 60.80 841,773 -0.60(-0.97%)
May 24, 2024 62.06 62.32 61.38 61.40 608,480 -0.45(-0.72%)
May 23, 2024 63.38 63.46 61.74 61.84 789,502 -1.79(-2.81%)
May 22, 2024 63.91 64.27 63.58 63.63 933,864 -0.53(-0.82%)
May 21, 2024 63.62 64.33 63.41 64.16 963,405 +0.46(+0.72%)
May 20, 2024 63.98 64.36 63.61 63.70 1,519,291 -0.51(-0.79%)
May 17, 2024 63.01 64.34 62.76 64.21 1,419,997 +1.20(+1.91%)
May 16, 2024 62.94 63.42 62.54 63.01 1,291,150 +0.14(+0.22%)
May 15, 2024 62.54 63.64 62.40 62.87 2,489,947 +1.03(+1.67%)
May 14, 2024 62.37 62.74 61.58 61.83 708,300 -0.16(-0.26%)
May 13, 2024 62.56 62.71 61.69 61.99 1,008,658 -0.34(-0.54%)
May 10, 2024 62.58 62.65 62.07 62.33 901,435 -0.25(-0.40%)
May 09, 2024 62.55 62.71 62.08 62.58 652,548 +0.31(+0.49%)
May 08, 2024 62.36 62.83 62.06 62.27 1,311,909 -0.27(-0.43%)
May 07, 2024 63.14 63.21 62.32 62.54 1,696,731 -0.09(-0.14%)
May 06, 2024 63.29 63.60 62.24 62.63 802,914 -0.24(-0.38%)
May 03, 2024 63.29 63.66 62.05 62.87 1,462,228 +0.17(+0.27%)
May 02, 2024 60.96 62.79 60.67 62.70 1,609,092 +2.19(+3.63%)
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.