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 |
| Jul 05, 2016 | $79.74 | $80.73 | $79.66 | $80.27 | 271 900 |
| Jul 01, 2016 | $80.59 | $81.05 | $79.20 | $79.25 | 311 300 |
| Jun 30, 2016 | $79.23 | $80.07 | $78.55 | $79.62 | 594 400 |
| Jun 29, 2016 | $78.52 | $79.19 | $78.48 | $78.64 | 545 300 |
| Jun 28, 2016 | $75.95 | $78.18 | $75.63 | $77.72 | 695 100 |
| Jun 27, 2016 | $75.11 | $75.88 | $74.73 | $75.14 | 427 400 |
| Jun 24, 2016 | $72.73 | $75.47 | $72.39 | $74.69 | 697 900 |
| Jun 23, 2016 | $73.84 | $74.26 | $73.58 | $73.29 | 241 700 |
| Jun 22, 2016 | $73.72 | $74.04 | $73.07 | $73.30 | 283 700 |
| Jun 21, 2016 | $73.33 | $74.17 | $73.00 | $73.06 | 438 400 |
| Jun 20, 2016 | $73.75 | $74.13 | $73.24 | $72.45 | 352 300 |
| Jun 17, 2016 | $73.92 | $73.92 | $73.00 | $72.63 | 561 500 |
| Jun 16, 2016 | $73.21 | $74.04 | $73.21 | $74.02 | 311 465 |
| Jun 15, 2016 | $72.67 | $73.52 | $72.57 | $73.26 | 384 294 |
| Jun 14, 2016 | $72.98 | $73.07 | $72.26 | $72.52 | 339 849 |
| Jun 13, 2016 | $73.07 | $73.50 | $72.70 | $72.91 | 270 061 |
| Jun 10, 2016 | $72.57 | $73.04 | $72.25 | $72.75 | 210 595 |
| Jun 09, 2016 | $72.08 | $72.93 | $71.55 | $72.90 | 269 366 |
| Jun 08, 2016 | $72.00 | $72.16 | $71.59 | $72.02 | 506 821 |
| Jun 07, 2016 | $72.42 | $72.65 | $71.68 | $72.10 | 294 418 |
| Jun 06, 2016 | $74.24 | $74.24 | $71.73 | $72.13 | 359 114 |
| Jun 03, 2016 | $74.35 | $74.49 | $73.54 | $73.85 | 274 283 |
| Jun 02, 2016 | $73.55 | $73.94 | $72.95 | $73.67 | 206 075 |
| Jun 01, 2016 | $73.10 | $73.79 | $72.82 | $73.79 | 429 804 |
| May 31, 2016 | $73.38 | $73.56 | $72.48 | $73.30 | 325 580 |
