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 |
| Oct 19, 2016 | $74.73 | $74.77 | $73.93 | $74.68 | 390 800 |
| Oct 18, 2016 | $74.10 | $75.22 | $73.66 | $74.76 | 720 700 |
| Oct 17, 2016 | $74.35 | $74.67 | $74.14 | $74.53 | 484 100 |
| Oct 14, 2016 | $74.70 | $75.41 | $74.10 | $74.33 | 500 400 |
| Oct 13, 2016 | $73.46 | $75.36 | $73.43 | $74.98 | 789 300 |
| Oct 12, 2016 | $71.49 | $73.81 | $71.49 | $73.71 | 612 200 |
| Oct 11, 2016 | $71.56 | $71.75 | $70.62 | $71.35 | 333 300 |
| Oct 10, 2016 | $71.59 | $71.95 | $71.36 | $71.46 | 215 900 |
| Oct 07, 2016 | $71.70 | $72.30 | $70.98 | $71.50 | 391 100 |
| Oct 06, 2016 | $71.02 | $72.08 | $70.36 | $71.35 | 440 300 |
| Oct 05, 2016 | $74.50 | $74.70 | $71.47 | $71.48 | 1 047 700 |
| Oct 04, 2016 | $75.65 | $75.65 | $73.96 | $74.29 | 461 200 |
| Oct 03, 2016 | $77.28 | $77.33 | $75.19 | $75.55 | 576 400 |
| Sep 30, 2016 | $78.95 | $78.95 | $77.12 | $77.18 | 641 500 |
| Sep 29, 2016 | $78.48 | $78.71 | $77.43 | $78.54 | 343 500 |
| Sep 28, 2016 | $78.70 | $78.99 | $77.99 | $78.63 | 219 600 |
| Sep 27, 2016 | $79.93 | $80.00 | $78.66 | $78.34 | 261 400 |
| Sep 26, 2016 | $79.76 | $80.36 | $79.38 | $79.27 | 318 500 |
| Sep 23, 2016 | $79.30 | $80.11 | $78.39 | $79.52 | 306 700 |
| Sep 22, 2016 | $79.11 | $79.71 | $78.85 | $79.13 | 259 200 |
| Sep 21, 2016 | $77.28 | $78.46 | $76.07 | $77.97 | 350 600 |
| Sep 20, 2016 | $77.84 | $77.99 | $77.30 | $76.93 | 509 000 |
| Sep 19, 2016 | $76.56 | $77.37 | $76.18 | $76.90 | 264 000 |
| Sep 16, 2016 | $76.24 | $76.58 | $76.05 | $75.85 | 489 200 |
| Sep 15, 2016 | $77.14 | $77.27 | $76.31 | $76.24 | 284 200 |
