NYSE:ELS
Equity Lifestyle Properties Inc Stock Price (Quote)
$63.04
+0.310 (+0.494%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.82 | $64.30 | Thursday, 9th May 2024 ELS stock ended at $63.04. This is 0.494% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.01% from a day low at $62.54 to a day high of $63.17. |
| 90 days | $59.82 | $68.17 | |
| 52 weeks | $59.82 | $74.04 |
| Date | Open | High | Low | Close | Volume |
| May 11, 2023 | $69.05 | $69.32 | $68.61 | $69.24 | 296 808 |
| May 10, 2023 | $69.27 | $69.72 | $68.59 | $69.43 | 364 091 |
| May 09, 2023 | $68.86 | $69.05 | $67.96 | $68.62 | 460 135 |
| May 08, 2023 | $68.73 | $69.38 | $68.72 | $69.03 | 354 497 |
| May 05, 2023 | $68.38 | $69.34 | $68.32 | $69.18 | 477 121 |
| May 04, 2023 | $67.57 | $68.64 | $67.24 | $67.97 | 508 613 |
| May 03, 2023 | $67.45 | $68.67 | $67.14 | $67.39 | 553 465 |
| May 02, 2023 | $67.87 | $68.45 | $66.43 | $67.23 | 637 180 |
| May 01, 2023 | $68.60 | $69.22 | $68.13 | $68.19 | 662 194 |
| Apr 28, 2023 | $68.12 | $69.40 | $68.12 | $68.90 | 858 017 |
| Apr 27, 2023 | $66.97 | $68.05 | $66.53 | $67.97 | 780 783 |
| Apr 26, 2023 | $67.99 | $68.50 | $67.05 | $67.14 | 653 462 |
| Apr 25, 2023 | $68.00 | $68.34 | $67.64 | $68.01 | 541 067 |
| Apr 24, 2023 | $68.46 | $68.63 | $67.73 | $68.19 | 540 616 |
| Apr 21, 2023 | $68.75 | $68.82 | $67.81 | $68.37 | 965 535 |
| Apr 20, 2023 | $67.99 | $68.54 | $67.64 | $68.09 | 891 975 |
| Apr 19, 2023 | $66.98 | $67.98 | $66.58 | $67.97 | 1 154 083 |
| Apr 18, 2023 | $66.28 | $68.18 | $65.56 | $67.63 | 1 482 742 |
| Apr 17, 2023 | $63.81 | $65.90 | $63.81 | $65.74 | 1 853 141 |
| Apr 14, 2023 | $65.64 | $66.00 | $63.34 | $63.75 | 869 348 |
| Apr 13, 2023 | $66.21 | $66.22 | $65.06 | $65.57 | 737 780 |
| Apr 12, 2023 | $67.44 | $67.45 | $65.92 | $66.03 | 814 484 |
| Apr 11, 2023 | $66.56 | $67.47 | $66.54 | $66.91 | 830 365 |
| Apr 10, 2023 | $66.56 | $66.78 | $66.00 | $66.59 | 466 544 |
| Apr 06, 2023 | $66.73 | $67.06 | $66.27 | $67.04 | 608 909 |
