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 |
| Aug 09, 2016 | $80.53 | $80.84 | $79.96 | $80.40 | 360 500 |
| Aug 08, 2016 | $80.33 | $80.81 | $80.06 | $80.14 | 351 700 |
| Aug 05, 2016 | $80.21 | $80.34 | $79.53 | $79.90 | 514 900 |
| Aug 04, 2016 | $81.27 | $81.27 | $79.95 | $79.61 | 301 800 |
| Aug 03, 2016 | $81.51 | $81.51 | $80.78 | $80.65 | 453 700 |
| Aug 02, 2016 | $82.70 | $82.95 | $81.45 | $81.15 | 441 700 |
| Aug 01, 2016 | $82.25 | $83.19 | $81.95 | $82.71 | 319 300 |
| Jul 29, 2016 | $81.67 | $82.91 | $81.51 | $81.80 | 498 700 |
| Jul 28, 2016 | $80.72 | $82.00 | $80.39 | $81.31 | 251 100 |
| Jul 27, 2016 | $81.25 | $81.25 | $79.79 | $80.21 | 309 200 |
| Jul 26, 2016 | $81.00 | $81.29 | $80.83 | $80.68 | 310 000 |
| Jul 25, 2016 | $81.08 | $81.45 | $80.48 | $80.39 | 294 100 |
| Jul 22, 2016 | $80.26 | $81.18 | $80.15 | $80.39 | 243 100 |
| Jul 21, 2016 | $80.29 | $80.52 | $79.86 | $80.03 | 497 400 |
| Jul 20, 2016 | $81.39 | $81.39 | $80.05 | $79.95 | 499 900 |
| Jul 19, 2016 | $81.00 | $81.54 | $80.42 | $80.89 | 471 100 |
| Jul 18, 2016 | $80.52 | $81.25 | $80.51 | $80.56 | 465 000 |
| Jul 15, 2016 | $79.57 | $80.48 | $79.50 | $79.99 | 675 200 |
| Jul 14, 2016 | $80.34 | $80.62 | $79.83 | $79.63 | 472 200 |
| Jul 13, 2016 | $80.08 | $80.87 | $79.63 | $80.26 | 379 300 |
| Jul 12, 2016 | $80.15 | $80.21 | $79.55 | $79.48 | 362 000 |
| Jul 11, 2016 | $80.55 | $80.73 | $79.64 | $79.99 | 311 700 |
| Jul 08, 2016 | $80.49 | $80.61 | $79.74 | $79.87 | 347 000 |
| Jul 07, 2016 | $80.53 | $80.53 | $79.43 | $79.61 | 287 700 |
| Jul 06, 2016 | $80.54 | $80.95 | $80.37 | $80.19 | 294 400 |
