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 |
| Dec 30, 2016 | $71.37 | $72.51 | $71.00 | $72.10 | 557 822 |
| Dec 29, 2016 | $70.30 | $71.94 | $70.30 | $71.33 | 325 828 |
| Dec 28, 2016 | $70.15 | $70.35 | $69.62 | $70.31 | 250 707 |
| Dec 27, 2016 | $70.58 | $71.01 | $70.21 | $70.57 | 429 782 |
| Dec 23, 2016 | $70.47 | $71.08 | $70.23 | $70.93 | 155 916 |
| Dec 22, 2016 | $70.24 | $70.49 | $69.82 | $70.19 | 278 242 |
| Dec 21, 2016 | $71.25 | $72.07 | $70.14 | $70.29 | 451 907 |
| Dec 20, 2016 | $71.20 | $71.76 | $71.09 | $71.44 | 335 065 |
| Dec 19, 2016 | $71.46 | $71.85 | $70.98 | $71.46 | 241 447 |
| Dec 16, 2016 | $70.47 | $71.70 | $70.47 | $70.99 | 514 825 |
| Dec 15, 2016 | $69.24 | $70.44 | $69.03 | $69.77 | 360 384 |
| Dec 14, 2016 | $70.81 | $70.87 | $69.27 | $69.39 | 459 662 |
| Dec 13, 2016 | $70.78 | $71.23 | $70.03 | $70.60 | 414 759 |
| Dec 12, 2016 | $69.92 | $70.86 | $69.62 | $70.77 | 501 121 |
| Dec 09, 2016 | $71.67 | $71.91 | $70.01 | $70.27 | 490 960 |
| Dec 08, 2016 | $70.13 | $71.45 | $69.94 | $70.85 | 424 897 |
| Dec 07, 2016 | $69.29 | $70.71 | $69.22 | $70.57 | 369 102 |
| Dec 06, 2016 | $69.51 | $70.01 | $69.01 | $69.19 | 580 542 |
| Dec 05, 2016 | $70.07 | $70.07 | $68.75 | $69.44 | 315 204 |
| Dec 02, 2016 | $69.52 | $71.03 | $69.29 | $69.97 | 535 330 |
| Dec 01, 2016 | $69.11 | $69.14 | $67.62 | $69.08 | 792 007 |
| Nov 30, 2016 | $69.52 | $70.20 | $68.93 | $69.43 | 760 589 |
| Nov 29, 2016 | $69.33 | $71.06 | $69.33 | $70.66 | 699 263 |
| Nov 28, 2016 | $69.00 | $69.84 | $68.93 | $69.55 | 429 337 |
| Nov 25, 2016 | $68.07 | $69.18 | $68.07 | $69.11 | 285 121 |
