NYSE:ELS
Equity Lifestyle Properties Inc Stock Price (Quote)
$60.53
-0.220 (-0.362%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.47 | $65.13 | Friday, 26th Apr 2024 ELS stock ended at $60.53. This is 0.362% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.79% from a day low at $60.47 to a day high of $61.55. |
| 90 days | $60.47 | $69.76 | |
| 52 weeks | $60.47 | $74.04 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $67.74 | $67.92 | $66.83 | $66.89 | 838 600 |
| Aug 15, 2023 | $67.34 | $68.15 | $66.95 | $67.47 | 1 063 673 |
| Aug 14, 2023 | $68.76 | $68.76 | $67.35 | $67.58 | 854 811 |
| Aug 11, 2023 | $68.35 | $69.02 | $68.05 | $68.81 | 890 272 |
| Aug 10, 2023 | $70.13 | $70.47 | $68.29 | $68.44 | 934 150 |
| Aug 09, 2023 | $69.08 | $70.03 | $68.83 | $69.97 | 901 797 |
| Aug 08, 2023 | $69.77 | $69.87 | $68.81 | $69.09 | 800 286 |
| Aug 07, 2023 | $69.64 | $70.18 | $69.31 | $70.14 | 1 097 687 |
| Aug 04, 2023 | $70.38 | $71.06 | $69.40 | $69.51 | 1 551 194 |
| Aug 03, 2023 | $70.06 | $70.71 | $69.49 | $70.39 | 1 794 044 |
| Aug 02, 2023 | $70.66 | $71.08 | $70.34 | $70.54 | 1 248 860 |
| Aug 01, 2023 | $71.00 | $71.25 | $70.33 | $70.91 | 1 895 480 |
| Jul 31, 2023 | $71.39 | $71.91 | $70.88 | $71.18 | 1 575 003 |
| Jul 28, 2023 | $71.58 | $72.18 | $70.53 | $71.19 | 1 763 429 |
| Jul 27, 2023 | $72.39 | $72.72 | $70.96 | $71.02 | 2 083 030 |
| Jul 26, 2023 | $71.59 | $72.57 | $71.59 | $72.40 | 1 216 485 |
| Jul 25, 2023 | $71.64 | $72.63 | $71.37 | $71.64 | 1 778 048 |
| Jul 24, 2023 | $71.51 | $72.31 | $71.14 | $71.60 | 2 562 470 |
| Jul 21, 2023 | $71.36 | $72.05 | $70.87 | $72.00 | 21 166 487 |
| Jul 20, 2023 | $70.28 | $70.92 | $69.54 | $70.82 | 6 980 427 |
| Jul 19, 2023 | $66.10 | $67.11 | $65.70 | $66.98 | 1 109 517 |
| Jul 18, 2023 | $66.93 | $67.14 | $65.31 | $65.95 | 2 967 902 |
| Jul 17, 2023 | $67.32 | $67.37 | $66.68 | $67.22 | 1 317 280 |
| Jul 14, 2023 | $67.31 | $67.48 | $66.89 | $67.40 | 713 417 |
| Jul 13, 2023 | $67.18 | $67.68 | $66.59 | $67.50 | 788 911 |
