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 |
| Sep 14, 2016 | $77.23 | $77.23 | $76.44 | $76.61 | 420 600 |
| Sep 13, 2016 | $77.48 | $77.59 | $76.55 | $76.53 | 537 700 |
| Sep 12, 2016 | $77.17 | $78.39 | $77.01 | $77.42 | 418 700 |
| Sep 09, 2016 | $78.18 | $78.32 | $76.51 | $76.83 | 548 300 |
| Sep 08, 2016 | $79.46 | $79.46 | $78.83 | $78.93 | 224 300 |
| Sep 07, 2016 | $79.50 | $79.95 | $78.86 | $79.52 | 244 100 |
| Sep 06, 2016 | $78.87 | $79.55 | $78.36 | $79.12 | 251 800 |
| Sep 02, 2016 | $78.39 | $79.66 | $78.39 | $78.43 | 231 400 |
| Sep 01, 2016 | $77.50 | $77.93 | $76.96 | $77.48 | 259 900 |
| Aug 31, 2016 | $77.58 | $78.12 | $77.19 | $77.11 | 411 500 |
| Aug 30, 2016 | $77.79 | $77.83 | $76.09 | $77.37 | 604 300 |
| Aug 29, 2016 | $77.76 | $78.75 | $77.56 | $77.18 | 226 400 |
| Aug 26, 2016 | $78.67 | $78.88 | $77.20 | $77.18 | 384 500 |
| Aug 25, 2016 | $77.82 | $78.84 | $77.82 | $78.14 | 344 600 |
| Aug 24, 2016 | $78.30 | $78.55 | $77.45 | $77.66 | 236 900 |
| Aug 23, 2016 | $78.67 | $78.67 | $78.19 | $77.83 | 196 000 |
| Aug 22, 2016 | $78.14 | $78.70 | $77.89 | $78.06 | 242 800 |
| Aug 19, 2016 | $78.20 | $78.46 | $77.39 | $77.58 | 331 300 |
| Aug 18, 2016 | $78.13 | $78.66 | $77.55 | $77.76 | 337 000 |
| Aug 17, 2016 | $77.46 | $78.13 | $76.34 | $77.69 | 630 100 |
| Aug 16, 2016 | $79.41 | $79.41 | $77.16 | $76.87 | 565 000 |
| Aug 15, 2016 | $80.19 | $80.53 | $79.43 | $79.12 | 325 300 |
| Aug 12, 2016 | $80.08 | $80.68 | $79.71 | $79.57 | 259 100 |
| Aug 11, 2016 | $81.72 | $81.73 | $78.98 | $79.25 | 487 700 |
| Aug 10, 2016 | $81.04 | $81.64 | $80.91 | $81.20 | 294 700 |
