Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
61.46
-0.13 (-0.20%)
At close: Jun 27, 2025, 4:00 PM
61.35
-0.11 (-0.18%)
After-hours: Jun 27, 2025, 7:27 PM EDT
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 62.20 | 62.47 | 61.15 | 61.46 | 61.46 | -1.84% | 1,612,694 |
| Jun 26, 2025 | 62.56 | 62.86 | 61.94 | 62.61 | 62.09 | 0.34% | 1,135,335 |
| Jun 25, 2025 | 63.05 | 63.31 | 62.26 | 62.40 | 61.88 | -1.78% | 979,248 |
| Jun 24, 2025 | 63.75 | 64.08 | 63.36 | 63.53 | 63.00 | -0.78% | 1,194,319 |
| Jun 23, 2025 | 62.81 | 64.12 | 62.81 | 64.03 | 63.50 | 1.96% | 1,253,098 |
| Jun 20, 2025 | 63.24 | 63.65 | 62.55 | 62.80 | 62.28 | -0.43% | 1,672,271 |
| Jun 18, 2025 | 62.52 | 63.22 | 62.52 | 63.07 | 62.55 | 0.88% | 946,485 |
| Jun 17, 2025 | 61.90 | 62.81 | 61.45 | 62.52 | 62.00 | 1.17% | 1,383,797 |
| Jun 16, 2025 | 62.56 | 62.80 | 61.60 | 61.80 | 61.29 | -0.90% | 1,129,686 |
| Jun 13, 2025 | 62.80 | 63.34 | 61.90 | 62.36 | 61.84 | -1.02% | 838,985 |
| Jun 12, 2025 | 62.78 | 63.48 | 62.17 | 63.00 | 62.48 | 0.59% | 1,102,426 |
| Jun 11, 2025 | 63.27 | 63.74 | 62.36 | 62.63 | 62.11 | -0.79% | 1,439,623 |
| Jun 10, 2025 | 62.63 | 63.60 | 62.28 | 63.13 | 62.61 | 1.28% | 1,362,939 |
| Jun 9, 2025 | 62.37 | 63.18 | 61.96 | 62.33 | 61.81 | 0.14% | 1,228,395 |
| Jun 6, 2025 | 62.65 | 63.14 | 61.70 | 62.24 | 61.72 | -0.77% | 978,208 |
| Jun 5, 2025 | 63.31 | 63.42 | 62.65 | 62.72 | 62.20 | -0.81% | 1,284,194 |
| Jun 4, 2025 | 62.79 | 63.82 | 62.57 | 63.23 | 62.71 | 0.59% | 1,103,347 |
| Jun 3, 2025 | 63.09 | 63.43 | 62.19 | 62.86 | 62.34 | -0.87% | 1,180,825 |
| Jun 2, 2025 | 63.18 | 63.67 | 62.72 | 63.41 | 62.88 | -0.25% | 1,022,304 |
| May 30, 2025 | 62.95 | 63.72 | 62.82 | 63.57 | 63.04 | 0.98% | 1,872,190 |
| May 29, 2025 | 62.47 | 63.41 | 62.34 | 62.95 | 62.43 | -0.30% | 3,333,424 |
| May 28, 2025 | 64.37 | 64.37 | 63.00 | 63.14 | 62.62 | -1.87% | 2,320,827 |
| May 27, 2025 | 63.96 | 64.58 | 63.96 | 64.34 | 63.81 | 1.29% | 1,359,808 |
| May 23, 2025 | 63.59 | 63.69 | 63.00 | 63.52 | 62.99 | 0.21% | 809,465 |
| May 22, 2025 | 64.01 | 64.39 | 63.11 | 63.39 | 62.86 | -1.09% | 899,149 |
| May 21, 2025 | 65.19 | 65.19 | 64.03 | 64.09 | 63.56 | -1.91% | 1,401,003 |
| May 20, 2025 | 65.19 | 65.53 | 65.01 | 65.34 | 64.80 | -0.03% | 881,727 |
| May 19, 2025 | 64.60 | 65.40 | 64.32 | 65.36 | 64.82 | 0.77% | 797,946 |
| May 16, 2025 | 63.85 | 64.91 | 63.85 | 64.86 | 64.32 | 1.63% | 858,769 |
| May 15, 2025 | 62.80 | 63.88 | 62.65 | 63.82 | 63.29 | 2.24% | 929,293 |
| May 14, 2025 | 62.22 | 62.80 | 61.42 | 62.42 | 61.90 | -0.29% | 1,087,910 |
| May 13, 2025 | 63.68 | 63.92 | 62.23 | 62.60 | 62.08 | -1.56% | 1,329,695 |
| May 12, 2025 | 64.43 | 64.43 | 62.60 | 63.59 | 63.06 | -1.13% | 1,313,402 |
| May 9, 2025 | 63.59 | 64.56 | 63.50 | 64.32 | 63.79 | 0.93% | 942,489 |
| May 8, 2025 | 64.31 | 64.86 | 63.55 | 63.73 | 63.20 | -0.95% | 973,415 |
| May 7, 2025 | 63.78 | 65.23 | 63.78 | 64.34 | 63.81 | 0.89% | 1,741,988 |
| May 6, 2025 | 64.43 | 64.96 | 63.55 | 63.77 | 63.24 | -1.86% | 1,420,067 |
| May 5, 2025 | 65.69 | 65.78 | 64.83 | 64.98 | 64.44 | -1.07% | 1,189,152 |
| May 2, 2025 | 65.15 | 65.79 | 64.83 | 65.68 | 65.13 | 1.37% | 1,735,543 |
| May 1, 2025 | 64.38 | 65.11 | 63.65 | 64.79 | 64.25 | 0.02% | 1,625,131 |
| Apr 30, 2025 | 63.97 | 64.84 | 63.11 | 64.78 | 64.24 | 1.55% | 2,056,119 |
| Apr 29, 2025 | 63.65 | 64.27 | 63.48 | 63.79 | 63.26 | -0.14% | 1,227,302 |
| Apr 28, 2025 | 62.85 | 64.00 | 62.77 | 63.88 | 63.35 | 1.30% | 1,631,310 |
| Apr 25, 2025 | 63.48 | 63.99 | 62.71 | 63.06 | 62.54 | -0.55% | 1,196,722 |
| Apr 24, 2025 | 62.74 | 63.81 | 62.55 | 63.41 | 62.88 | 1.00% | 1,663,063 |
| Apr 23, 2025 | 63.68 | 64.26 | 61.79 | 62.78 | 62.26 | -1.43% | 2,433,160 |
| Apr 22, 2025 | 62.50 | 64.26 | 62.39 | 63.69 | 63.16 | -1.15% | 2,244,570 |
| Apr 21, 2025 | 64.75 | 65.38 | 63.86 | 64.43 | 63.90 | -1.36% | 1,443,196 |
| Apr 17, 2025 | 64.72 | 66.04 | 64.72 | 65.32 | 64.78 | 0.62% | 1,430,162 |
| Apr 16, 2025 | 65.94 | 65.94 | 64.54 | 64.92 | 64.38 | -0.87% | 1,233,127 |