NYSE:ELS
Equity Lifestyle Properties Inc Stock Price (Quote)
$62.73
-0.270 (-0.429%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ELS stock ended at $62.73. This is 0.429% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.23% from a day low at $62.52 to a day high of $63.29. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2016 | $64.01 | $64.79 | $63.63 | $64.44 | 548 900 |
| Feb 08, 2016 | $65.79 | $65.79 | $63.34 | $64.36 | 492 200 |
| Feb 05, 2016 | $66.89 | $67.27 | $66.03 | $66.20 | 336 200 |
| Feb 04, 2016 | $67.54 | $67.82 | $66.42 | $67.00 | 454 500 |
| Feb 03, 2016 | $67.44 | $68.26 | $66.85 | $67.79 | 521 100 |
| Feb 02, 2016 | $67.48 | $67.74 | $66.50 | $67.06 | 483 800 |
| Feb 01, 2016 | $65.68 | $67.99 | $65.00 | $67.42 | 480 300 |
| Jan 29, 2016 | $64.31 | $65.94 | $63.77 | $65.92 | 581 500 |
| Jan 28, 2016 | $64.81 | $65.10 | $63.34 | $63.80 | 554 700 |
| Jan 27, 2016 | $65.23 | $65.43 | $62.22 | $64.70 | 669 000 |
| Jan 26, 2016 | $66.48 | $66.93 | $65.28 | $65.87 | 1 004 800 |
| Jan 25, 2016 | $66.96 | $68.14 | $66.82 | $67.27 | 475 400 |
| Jan 22, 2016 | $65.55 | $67.10 | $65.16 | $67.00 | 414 800 |
| Jan 21, 2016 | $65.84 | $66.40 | $64.80 | $64.89 | 345 000 |
| Jan 20, 2016 | $65.69 | $66.28 | $64.09 | $65.51 | 1 105 100 |
| Jan 19, 2016 | $65.38 | $66.38 | $64.94 | $66.08 | 629 300 |
| Jan 15, 2016 | $63.95 | $64.92 | $63.62 | $64.88 | 717 600 |
| Jan 14, 2016 | $65.29 | $65.69 | $64.61 | $64.81 | 397 800 |
| Jan 13, 2016 | $65.90 | $66.56 | $65.14 | $65.29 | 454 900 |
| Jan 12, 2016 | $66.40 | $66.40 | $65.25 | $65.73 | 352 000 |
| Jan 11, 2016 | $65.02 | $66.33 | $64.95 | $65.94 | 317 600 |
| Jan 08, 2016 | $65.62 | $66.08 | $64.81 | $64.89 | 216 200 |
| Jan 07, 2016 | $65.70 | $66.30 | $65.51 | $65.58 | 339 000 |
| Jan 06, 2016 | $66.28 | $66.99 | $65.82 | $66.47 | 348 200 |
| Jan 05, 2016 | $65.45 | $66.70 | $65.28 | $66.41 | 419 100 |
