NYSE:ELS
Equity Lifestyle Properties Inc Stock Price (Quote)
$62.73
-0.270 (-0.429%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.82 | $64.30 | Wednesday, 8th May 2024 ELS stock ended at $62.73. This is 0.429% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.23% from a day low at $62.52 to a day high of $63.29. |
| 90 days | $59.82 | $68.17 | |
| 52 weeks | $59.82 | $74.04 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $62.82 | $63.29 | $62.52 | $62.73 | 852 985 |
| May 07, 2024 | $63.61 | $63.68 | $62.78 | $63.00 | 1 579 748 |
| May 06, 2024 | $63.76 | $64.07 | $62.70 | $63.09 | 774 994 |
| May 03, 2024 | $63.76 | $64.13 | $62.55 | $63.33 | 1 411 290 |
| May 02, 2024 | $61.41 | $63.25 | $61.12 | $63.16 | 1 581 711 |
| May 01, 2024 | $60.19 | $61.88 | $60.19 | $60.95 | 1 280 655 |
| Apr 30, 2024 | $60.23 | $60.99 | $59.82 | $60.29 | 1 443 349 |
| Apr 29, 2024 | $60.90 | $61.43 | $60.49 | $60.71 | 1 246 992 |
| Apr 26, 2024 | $60.80 | $61.55 | $60.47 | $60.53 | 860 869 |
| Apr 25, 2024 | $60.85 | $61.11 | $60.52 | $60.75 | 944 375 |
| Apr 24, 2024 | $61.28 | $61.65 | $60.95 | $61.32 | 1 504 097 |
| Apr 23, 2024 | $62.71 | $63.46 | $61.65 | $61.77 | 1 639 216 |
| Apr 22, 2024 | $62.73 | $63.06 | $62.35 | $62.70 | 1 411 899 |
| Apr 19, 2024 | $62.45 | $63.22 | $62.32 | $62.73 | 1 244 022 |
| Apr 18, 2024 | $61.80 | $62.62 | $61.63 | $62.33 | 1 286 816 |
| Apr 17, 2024 | $61.32 | $62.20 | $61.02 | $61.80 | 1 110 870 |
| Apr 16, 2024 | $61.09 | $61.77 | $60.88 | $61.07 | 1 513 320 |
| Apr 15, 2024 | $61.35 | $61.68 | $60.72 | $61.36 | 1 373 905 |
| Apr 12, 2024 | $61.50 | $61.51 | $60.60 | $61.03 | 829 775 |
| Apr 11, 2024 | $62.44 | $62.44 | $61.32 | $61.56 | 1 321 200 |
| Apr 10, 2024 | $62.49 | $62.82 | $61.46 | $61.96 | 1 395 658 |
| Apr 09, 2024 | $63.94 | $64.30 | $63.37 | $64.04 | 3 244 114 |
| Apr 08, 2024 | $63.18 | $63.92 | $63.15 | $63.73 | 2 162 363 |
| Apr 05, 2024 | $62.65 | $63.06 | $62.35 | $62.87 | 698 706 |
| Apr 04, 2024 | $63.32 | $63.75 | $62.71 | $63.01 | 1 169 262 |
