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 |
| Nov 22, 2016 | $67.91 | $69.26 | $67.21 | $68.68 | 670 697 |
| Nov 21, 2016 | $68.57 | $68.57 | $67.43 | $67.56 | 365 953 |
| Nov 18, 2016 | $67.32 | $67.61 | $66.66 | $67.41 | 317 304 |
| Nov 17, 2016 | $68.21 | $68.74 | $67.00 | $67.05 | 343 948 |
| Nov 16, 2016 | $68.21 | $68.83 | $67.93 | $68.26 | 431 249 |
| Nov 15, 2016 | $68.96 | $69.84 | $67.79 | $68.12 | 750 458 |
| Nov 14, 2016 | $67.61 | $69.25 | $65.87 | $68.94 | 782 986 |
| Nov 11, 2016 | $68.26 | $69.59 | $67.75 | $67.78 | 560 760 |
| Nov 10, 2016 | $70.92 | $70.92 | $68.00 | $68.26 | 717 982 |
| Nov 09, 2016 | $70.71 | $72.39 | $70.42 | $71.10 | 324 574 |
| Nov 08, 2016 | $72.27 | $73.40 | $72.03 | $73.16 | 334 624 |
| Nov 07, 2016 | $72.63 | $72.87 | $71.59 | $72.18 | 504 200 |
| Nov 04, 2016 | $72.73 | $72.86 | $71.43 | $72.06 | 508 900 |
| Nov 03, 2016 | $73.59 | $73.83 | $72.53 | $72.61 | 316 700 |
| Nov 02, 2016 | $74.27 | $74.38 | $73.57 | $73.65 | 322 800 |
| Nov 01, 2016 | $75.44 | $75.84 | $73.97 | $74.17 | 836 000 |
| Oct 31, 2016 | $74.53 | $75.85 | $74.09 | $75.84 | 429 000 |
| Oct 28, 2016 | $73.00 | $74.48 | $73.00 | $74.16 | 437 000 |
| Oct 27, 2016 | $74.49 | $74.59 | $72.31 | $72.88 | 396 500 |
| Oct 26, 2016 | $74.58 | $74.86 | $73.90 | $74.78 | 298 200 |
| Oct 25, 2016 | $74.80 | $75.06 | $74.51 | $74.97 | 277 300 |
| Oct 24, 2016 | $75.13 | $75.53 | $74.47 | $75.08 | 177 800 |
| Oct 21, 2016 | $74.55 | $75.03 | $74.25 | $74.73 | 254 900 |
| Oct 20, 2016 | $74.91 | $74.96 | $74.29 | $74.80 | 279 800 |
| Oct 19, 2016 | $74.73 | $74.77 | $73.93 | $74.68 | 390 800 |
