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 |
| Apr 11, 2016 | $71.31 | $71.51 | $70.64 | $70.65 | 217 424 |
| Apr 08, 2016 | $71.18 | $71.61 | $70.85 | $71.16 | 286 724 |
| Apr 07, 2016 | $70.81 | $71.28 | $70.63 | $71.10 | 720 320 |
| Apr 06, 2016 | $71.55 | $71.67 | $70.98 | $71.23 | 430 876 |
| Apr 05, 2016 | $72.18 | $72.48 | $71.48 | $71.62 | 296 867 |
| Apr 04, 2016 | $72.74 | $73.18 | $72.26 | $72.42 | 310 632 |
| Apr 01, 2016 | $72.53 | $72.82 | $72.38 | $72.70 | 215 256 |
| Mar 31, 2016 | $71.46 | $72.87 | $71.42 | $72.73 | 474 535 |
| Mar 30, 2016 | $72.25 | $72.26 | $71.60 | $71.83 | 239 111 |
| Mar 29, 2016 | $70.61 | $72.03 | $70.31 | $71.92 | 260 300 |
| Mar 28, 2016 | $70.60 | $70.78 | $70.27 | $70.64 | 210 100 |
| Mar 24, 2016 | $70.44 | $70.60 | $69.82 | $70.51 | 561 800 |
| Mar 23, 2016 | $71.24 | $71.39 | $70.21 | $70.22 | 687 900 |
| Mar 22, 2016 | $71.29 | $72.02 | $70.92 | $71.24 | 262 500 |
| Mar 21, 2016 | $71.94 | $72.47 | $71.66 | $71.80 | 317 800 |
| Mar 18, 2016 | $73.11 | $73.34 | $71.99 | $72.06 | 839 300 |
| Mar 17, 2016 | $73.54 | $73.95 | $72.27 | $73.07 | 724 000 |
| Mar 16, 2016 | $72.53 | $73.53 | $72.32 | $73.30 | 343 700 |
| Mar 15, 2016 | $72.16 | $72.69 | $71.82 | $72.69 | 291 700 |
| Mar 14, 2016 | $72.28 | $72.66 | $71.56 | $72.19 | 555 900 |
| Mar 11, 2016 | $72.04 | $72.71 | $71.70 | $72.53 | 587 100 |
| Mar 10, 2016 | $72.10 | $72.49 | $70.50 | $71.25 | 328 100 |
| Mar 09, 2016 | $71.97 | $72.54 | $71.39 | $71.91 | 313 700 |
| Mar 08, 2016 | $70.80 | $71.54 | $70.79 | $71.43 | 367 800 |
| Mar 07, 2016 | $70.73 | $71.49 | $70.31 | $70.95 | 337 700 |
