NYSE:ELS
Equity Lifestyle Properties Inc Stock Price (Quote)
$60.53
-0.220 (-0.362%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.47 | $65.13 | Friday, 26th Apr 2024 ELS stock ended at $60.53. This is 0.362% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.79% from a day low at $60.47 to a day high of $61.55. |
| 90 days | $60.47 | $69.76 | |
| 52 weeks | $60.47 | $74.04 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2023 | $67.22 | $67.64 | $66.61 | $66.68 | 1 087 691 |
| Sep 20, 2023 | $67.01 | $67.99 | $66.71 | $67.64 | 863 330 |
| Sep 19, 2023 | $66.66 | $67.04 | $66.05 | $66.45 | 718 517 |
| Sep 18, 2023 | $67.17 | $67.31 | $65.90 | $66.54 | 1 376 026 |
| Sep 15, 2023 | $66.66 | $67.36 | $66.27 | $67.14 | 1 039 043 |
| Sep 14, 2023 | $65.65 | $67.45 | $65.61 | $67.05 | 981 396 |
| Sep 13, 2023 | $65.82 | $66.25 | $65.20 | $65.63 | 1 027 771 |
| Sep 12, 2023 | $65.54 | $66.24 | $65.43 | $65.89 | 811 428 |
| Sep 11, 2023 | $65.29 | $65.87 | $64.65 | $65.66 | 882 733 |
| Sep 08, 2023 | $66.09 | $66.59 | $65.15 | $65.16 | 1 213 466 |
| Sep 07, 2023 | $65.82 | $66.71 | $65.31 | $66.31 | 1 122 672 |
| Sep 06, 2023 | $65.64 | $65.84 | $65.23 | $65.81 | 752 096 |
| Sep 05, 2023 | $66.04 | $66.75 | $65.40 | $65.78 | 1 039 063 |
| Sep 01, 2023 | $67.23 | $67.33 | $66.33 | $66.51 | 596 774 |
| Aug 31, 2023 | $67.43 | $67.59 | $66.85 | $66.96 | 981 824 |
| Aug 30, 2023 | $67.39 | $67.63 | $67.07 | $67.33 | 722 027 |
| Aug 29, 2023 | $66.74 | $67.29 | $66.35 | $67.11 | 1 031 099 |
| Aug 28, 2023 | $67.68 | $68.11 | $66.62 | $66.75 | 908 680 |
| Aug 25, 2023 | $67.81 | $67.89 | $67.31 | $67.48 | 489 621 |
| Aug 24, 2023 | $66.98 | $68.03 | $66.81 | $67.41 | 755 366 |
| Aug 23, 2023 | $66.24 | $67.17 | $65.70 | $67.08 | 716 132 |
| Aug 22, 2023 | $65.83 | $66.06 | $65.47 | $65.85 | 750 612 |
| Aug 21, 2023 | $66.61 | $66.93 | $65.05 | $65.52 | 1 035 586 |
| Aug 18, 2023 | $65.82 | $66.82 | $65.72 | $66.80 | 658 877 |
| Aug 17, 2023 | $67.01 | $67.33 | $66.28 | $66.31 | 981 877 |
