Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
60.93
+0.69 (1.15%)
Aug 13, 2025, 4:00 PM - Market closed
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 60.17 | 61.06 | 59.74 | 60.93 | 60.93 | 1.15% | 1,556,381 |
| Aug 12, 2025 | 60.04 | 60.27 | 59.23 | 60.24 | 60.24 | 0.63% | 1,522,254 |
| Aug 11, 2025 | 60.00 | 60.24 | 59.68 | 59.86 | 59.86 | -0.48% | 1,317,794 |
| 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 |
| Aug 6, 2025 | 62.02 | 62.50 | 61.33 | 61.35 | 61.35 | -1.13% | 3,258,081 |
| Aug 5, 2025 | 61.38 | 62.20 | 60.83 | 62.05 | 62.05 | 1.01% | 3,118,454 |
| Aug 4, 2025 | 60.35 | 61.61 | 60.35 | 61.43 | 61.43 | 1.94% | 2,359,691 |
| Aug 1, 2025 | 61.11 | 61.21 | 59.68 | 60.26 | 60.26 | 0.57% | 2,200,136 |
| Jul 31, 2025 | 58.37 | 60.76 | 58.37 | 59.92 | 59.92 | 2.25% | 3,195,290 |
| Jul 30, 2025 | 59.93 | 60.06 | 58.15 | 58.60 | 58.60 | -2.53% | 2,755,813 |
| Jul 29, 2025 | 58.84 | 60.17 | 58.46 | 60.12 | 60.12 | 2.89% | 1,836,600 |
| Jul 28, 2025 | 59.36 | 59.62 | 58.31 | 58.43 | 58.43 | -2.01% | 1,469,611 |
| Jul 25, 2025 | 59.94 | 60.74 | 59.48 | 59.63 | 59.63 | -0.47% | 1,382,290 |
| Jul 24, 2025 | 60.92 | 60.99 | 59.90 | 59.91 | 59.91 | -1.69% | 2,198,444 |
| Jul 23, 2025 | 61.27 | 61.59 | 60.74 | 60.94 | 60.94 | -0.99% | 2,018,763 |
| Jul 22, 2025 | 60.76 | 61.83 | 60.03 | 61.55 | 61.55 | -0.28% | 3,044,596 |
| Jul 21, 2025 | 62.27 | 62.55 | 61.47 | 61.72 | 61.72 | -0.40% | 1,359,230 |
| Jul 18, 2025 | 61.65 | 62.28 | 61.32 | 61.97 | 61.97 | 0.36% | 1,046,192 |
| Jul 17, 2025 | 61.73 | 61.96 | 61.16 | 61.75 | 61.75 | -0.02% | 1,736,397 |
| Jul 16, 2025 | 61.40 | 61.83 | 61.11 | 61.76 | 61.76 | 1.08% | 1,446,642 |
| Jul 15, 2025 | 61.78 | 62.19 | 61.08 | 61.10 | 61.10 | -1.31% | 2,718,204 |
| Jul 14, 2025 | 61.60 | 62.17 | 61.40 | 61.91 | 61.91 | 0.65% | 1,293,135 |
| Jul 11, 2025 | 61.49 | 61.70 | 61.01 | 61.51 | 61.51 | -0.50% | 1,137,832 |
| Jul 10, 2025 | 62.04 | 62.59 | 61.64 | 61.82 | 61.82 | -0.35% | 1,233,920 |
| Jul 9, 2025 | 61.64 | 62.30 | 61.48 | 62.04 | 62.04 | 0.47% | 1,706,308 |
| Jul 8, 2025 | 61.47 | 62.16 | 61.47 | 61.75 | 61.75 | -0.45% | 1,600,447 |
| Jul 7, 2025 | 62.03 | 62.79 | 61.58 | 62.03 | 62.03 | -0.14% | 2,011,501 |
| Jul 3, 2025 | 61.33 | 62.50 | 61.12 | 62.12 | 62.12 | 0.78% | 870,522 |
| Jul 2, 2025 | 61.59 | 62.08 | 60.94 | 61.64 | 61.64 | -0.31% | 1,307,283 |
| Jul 1, 2025 | 61.53 | 62.80 | 61.29 | 61.83 | 61.83 | 0.26% | 1,438,135 |
| Jun 30, 2025 | 61.29 | 61.90 | 60.58 | 61.67 | 61.67 | 0.34% | 1,363,184 |
| 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 |