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 |
| Apr 04, 2023 | $66.89 | $67.12 | $65.89 | $66.46 | 810 788 |
| Apr 03, 2023 | $66.97 | $67.56 | $66.14 | $66.57 | 976 636 |
| Mar 31, 2023 | $65.99 | $67.20 | $65.88 | $67.13 | 1 071 520 |
| Mar 30, 2023 | $65.61 | $65.98 | $65.27 | $65.72 | 707 342 |
| Mar 29, 2023 | $64.74 | $65.60 | $64.26 | $65.47 | 630 457 |
| Mar 28, 2023 | $63.65 | $64.31 | $63.03 | $63.91 | 444 160 |
| Mar 27, 2023 | $64.40 | $64.87 | $64.00 | $64.13 | 510 807 |
| Mar 24, 2023 | $62.07 | $64.13 | $61.86 | $64.11 | 600 574 |
| Mar 23, 2023 | $62.61 | $63.47 | $61.85 | $62.06 | 992 965 |
| Mar 22, 2023 | $64.38 | $64.38 | $62.17 | $62.36 | 1 063 271 |
| Mar 21, 2023 | $66.18 | $66.38 | $64.17 | $64.64 | 810 896 |
| Mar 20, 2023 | $64.95 | $66.24 | $64.68 | $65.89 | 1 460 240 |
| Mar 17, 2023 | $65.44 | $65.75 | $64.35 | $64.91 | 1 602 586 |
| Mar 16, 2023 | $65.66 | $66.37 | $65.11 | $65.50 | 849 262 |
| Mar 15, 2023 | $65.37 | $66.40 | $65.14 | $66.04 | 576 154 |
| Mar 14, 2023 | $66.47 | $66.83 | $65.46 | $66.07 | 853 025 |
| Mar 13, 2023 | $63.17 | $65.79 | $62.51 | $65.74 | 975 967 |
| Mar 10, 2023 | $65.14 | $65.29 | $62.87 | $63.52 | 946 849 |
| Mar 09, 2023 | $66.97 | $67.14 | $64.85 | $65.17 | 1 030 941 |
| Mar 08, 2023 | $66.63 | $67.63 | $66.58 | $66.90 | 1 090 283 |
| Mar 07, 2023 | $67.91 | $67.91 | $66.40 | $66.76 | 809 252 |
| Mar 06, 2023 | $68.43 | $68.58 | $67.43 | $68.02 | 574 160 |
| Mar 03, 2023 | $67.56 | $68.13 | $67.05 | $68.07 | 897 675 |
| Mar 02, 2023 | $65.83 | $67.18 | $65.78 | $67.16 | 1 020 787 |
| Mar 01, 2023 | $68.00 | $68.01 | $65.77 | $66.28 | 877 612 |
