Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
61.77
-0.84 (-1.33%)
May 14, 2025, 10:14 AM - Market open
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 63.68 | 63.92 | 62.23 | 62.60 | 62.60 | -1.56% | 1,329,695 |
| May 12, 2025 | 64.43 | 64.43 | 62.60 | 63.59 | 63.59 | -1.13% | 1,313,402 |
| May 9, 2025 | 63.59 | 64.56 | 63.50 | 64.32 | 64.32 | 0.93% | 942,489 |
| May 8, 2025 | 64.31 | 64.86 | 63.55 | 63.73 | 63.73 | -0.95% | 973,415 |
| May 7, 2025 | 63.78 | 65.23 | 63.78 | 64.34 | 64.34 | 0.89% | 1,741,988 |
| May 6, 2025 | 64.43 | 64.96 | 63.55 | 63.77 | 63.77 | -1.86% | 1,420,067 |
| May 5, 2025 | 65.69 | 65.78 | 64.83 | 64.98 | 64.98 | -1.07% | 1,189,152 |
| May 2, 2025 | 65.15 | 65.79 | 64.83 | 65.68 | 65.68 | 1.37% | 1,735,543 |
| May 1, 2025 | 64.38 | 65.11 | 63.65 | 64.79 | 64.79 | 0.02% | 1,625,131 |
| Apr 30, 2025 | 63.97 | 64.84 | 63.11 | 64.78 | 64.78 | 1.55% | 2,056,119 |
| Apr 29, 2025 | 63.65 | 64.27 | 63.48 | 63.79 | 63.79 | -0.14% | 1,227,302 |
| Apr 28, 2025 | 62.85 | 64.00 | 62.77 | 63.88 | 63.88 | 1.30% | 1,631,310 |
| Apr 25, 2025 | 63.48 | 63.99 | 62.71 | 63.06 | 63.06 | -0.55% | 1,196,722 |
| Apr 24, 2025 | 62.74 | 63.81 | 62.55 | 63.41 | 63.41 | 1.00% | 1,663,063 |
| Apr 23, 2025 | 63.68 | 64.26 | 61.79 | 62.78 | 62.78 | -1.43% | 2,433,160 |
| Apr 22, 2025 | 62.50 | 64.26 | 62.39 | 63.69 | 63.69 | -1.15% | 2,244,570 |
| Apr 21, 2025 | 64.75 | 65.38 | 63.86 | 64.43 | 64.43 | -1.36% | 1,443,196 |
| Apr 17, 2025 | 64.72 | 66.04 | 64.72 | 65.32 | 65.32 | 0.62% | 1,430,162 |
| Apr 16, 2025 | 65.94 | 65.94 | 64.54 | 64.92 | 64.92 | -0.87% | 1,233,127 |
| Apr 15, 2025 | 65.77 | 65.90 | 64.93 | 65.49 | 65.49 | -0.12% | 938,485 |
| Apr 14, 2025 | 64.44 | 65.58 | 64.39 | 65.57 | 65.57 | 1.91% | 1,171,266 |
| Apr 11, 2025 | 63.23 | 64.38 | 62.36 | 64.34 | 64.34 | 0.94% | 1,163,696 |
| Apr 10, 2025 | 63.55 | 64.39 | 62.08 | 63.74 | 63.74 | -0.48% | 1,596,562 |
| Apr 9, 2025 | 60.83 | 64.49 | 58.86 | 64.05 | 64.05 | 3.66% | 2,602,924 |
| Apr 8, 2025 | 65.29 | 65.60 | 61.20 | 61.79 | 61.79 | -2.45% | 1,885,204 |
| Apr 7, 2025 | 65.06 | 66.61 | 63.02 | 63.34 | 63.34 | -4.10% | 2,240,290 |
| Apr 4, 2025 | 68.53 | 69.15 | 65.80 | 66.05 | 66.05 | -2.90% | 2,318,951 |
| Apr 3, 2025 | 66.82 | 68.95 | 66.82 | 68.02 | 68.02 | 2.04% | 3,068,872 |
| Apr 2, 2025 | 66.76 | 66.99 | 65.73 | 66.66 | 66.66 | 0.15% | 1,185,866 |
| Apr 1, 2025 | 67.03 | 67.24 | 65.74 | 66.56 | 66.56 | -0.21% | 1,693,895 |
| Mar 31, 2025 | 66.67 | 67.64 | 66.19 | 66.70 | 66.70 | 0.41% | 1,693,645 |
| Mar 28, 2025 | 65.74 | 66.45 | 65.36 | 66.43 | 66.43 | 1.02% | 2,027,999 |
| Mar 27, 2025 | 67.69 | 67.69 | 65.13 | 65.76 | 65.25 | -2.11% | 2,822,166 |
| Mar 26, 2025 | 67.07 | 67.57 | 66.72 | 67.18 | 66.66 | 0.49% | 2,444,512 |
| Mar 25, 2025 | 67.66 | 67.89 | 66.33 | 66.85 | 66.34 | -1.55% | 1,498,325 |
| Mar 24, 2025 | 68.25 | 69.07 | 67.89 | 67.90 | 67.38 | -0.83% | 997,469 |
| Mar 21, 2025 | 68.58 | 68.96 | 67.99 | 68.47 | 67.94 | -0.36% | 2,036,825 |
| Mar 20, 2025 | 68.99 | 69.11 | 68.28 | 68.72 | 68.19 | 0.37% | 1,093,667 |
| Mar 19, 2025 | 68.39 | 68.65 | 67.74 | 68.47 | 67.94 | 0.12% | 1,518,859 |
| Mar 18, 2025 | 68.40 | 69.28 | 68.25 | 68.39 | 67.86 | 0.18% | 742,862 |
| Mar 17, 2025 | 67.02 | 68.86 | 67.02 | 68.27 | 67.75 | 1.82% | 745,380 |
| Mar 14, 2025 | 66.18 | 67.09 | 65.87 | 67.05 | 66.53 | 1.54% | 785,448 |
| Mar 13, 2025 | 66.90 | 67.58 | 65.88 | 66.03 | 65.52 | -1.14% | 1,109,094 |
| Mar 12, 2025 | 67.33 | 68.05 | 66.30 | 66.79 | 66.28 | -1.49% | 1,447,884 |
| Mar 11, 2025 | 69.04 | 69.04 | 67.16 | 67.80 | 67.28 | -1.24% | 1,888,486 |
| Mar 10, 2025 | 69.14 | 70.35 | 68.61 | 68.65 | 68.12 | 0.13% | 1,445,957 |
| Mar 7, 2025 | 68.16 | 69.01 | 68.07 | 68.56 | 68.03 | 1.18% | 1,189,914 |
| Mar 6, 2025 | 68.23 | 69.20 | 67.39 | 67.76 | 67.24 | -1.30% | 1,192,651 |
| Mar 5, 2025 | 67.92 | 68.93 | 67.58 | 68.65 | 68.12 | 0.87% | 1,454,340 |
| Mar 4, 2025 | 69.36 | 70.24 | 68.03 | 68.06 | 67.54 | -1.45% | 1,271,729 |