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 |
| May 27, 2016 | $72.95 | $73.62 | $72.75 | $73.36 | 154 607 |
| May 26, 2016 | $72.57 | $73.19 | $72.10 | $72.89 | 191 227 |
| May 25, 2016 | $73.49 | $73.49 | $72.38 | $72.68 | 206 072 |
| May 24, 2016 | $73.02 | $73.21 | $72.60 | $73.14 | 426 930 |
| May 23, 2016 | $72.59 | $72.66 | $72.07 | $72.55 | 199 030 |
| May 20, 2016 | $72.42 | $72.67 | $71.96 | $72.38 | 328 138 |
| May 19, 2016 | $72.05 | $72.36 | $71.59 | $72.08 | 289 859 |
| May 18, 2016 | $72.53 | $73.12 | $71.73 | $72.57 | 389 378 |
| May 17, 2016 | $73.56 | $73.89 | $72.26 | $72.65 | 310 563 |
| May 16, 2016 | $73.45 | $74.14 | $73.01 | $73.73 | 152 697 |
| May 13, 2016 | $73.52 | $73.82 | $72.82 | $73.41 | 300 725 |
| May 12, 2016 | $73.43 | $73.79 | $72.67 | $73.64 | 603 195 |
| May 11, 2016 | $74.15 | $74.18 | $72.90 | $73.23 | 761 787 |
| May 10, 2016 | $75.73 | $76.08 | $74.47 | $74.53 | 340 624 |
| May 09, 2016 | $73.83 | $75.77 | $73.53 | $75.46 | 796 455 |
| May 06, 2016 | $72.15 | $73.55 | $71.93 | $73.52 | 369 562 |
| May 05, 2016 | $72.08 | $72.48 | $71.71 | $72.09 | 335 307 |
| May 04, 2016 | $70.48 | $72.14 | $70.39 | $72.02 | 240 732 |
| May 03, 2016 | $70.19 | $70.85 | $69.66 | $70.78 | 410 519 |
| May 02, 2016 | $69.01 | $70.62 | $69.01 | $70.45 | 469 174 |
| Apr 29, 2016 | $69.24 | $69.76 | $68.39 | $68.49 | 603 623 |
| Apr 28, 2016 | $69.82 | $70.66 | $69.70 | $69.85 | 339 674 |
| Apr 27, 2016 | $70.35 | $70.61 | $69.38 | $70.26 | 300 875 |
| Apr 26, 2016 | $70.40 | $71.19 | $69.96 | $70.29 | 389 132 |
| Apr 25, 2016 | $69.05 | $70.14 | $68.94 | $70.14 | 290 940 |
