Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Nasdaq Real Time Price USD

Equity LifeStyle Properties, Inc. (ELS)

Compare
68.07
-0.58
(-0.85%)
As of 11:03:14 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202568.2369.2067.4068.1068.10225,735
Mar 5, 202567.9268.9367.5868.6568.651,454,100
Mar 4, 202569.3670.2468.0368.0668.061,271,700
Mar 3, 202568.1869.2868.1769.0669.061,443,200
Feb 28, 202568.7769.8268.3468.5868.582,861,700
Feb 27, 202567.1868.5467.0168.3168.311,993,300
Feb 26, 202568.3368.8667.2067.2867.281,267,800
Feb 25, 202567.1168.8367.1168.5968.591,931,300
Feb 24, 202566.2668.0466.0867.0267.022,135,500
Feb 21, 202566.2166.8065.7766.0566.051,454,500
Feb 20, 202565.1966.4165.0066.1866.18769,400
Feb 19, 202565.3265.6264.9065.2265.221,006,400
Feb 18, 202564.9565.8964.9365.3065.301,003,900
Feb 14, 202567.0967.5665.3965.4265.42783,400
Feb 13, 202566.4267.3766.1866.9266.921,111,400
Feb 12, 202565.8366.6365.7866.2066.201,207,500
Feb 11, 202565.9366.7865.8366.7566.751,161,100
Feb 10, 202566.1466.6665.4666.3066.301,237,500
Feb 7, 202566.3866.8765.9666.2266.221,225,200
Feb 6, 202566.2266.4665.2666.4266.421,152,800
Feb 5, 202565.5266.5164.9365.9665.961,620,100
Feb 4, 202564.5365.5364.4464.9764.971,020,200
Feb 3, 202564.8565.9364.2265.2965.291,124,300
Jan 31, 202565.1166.4064.9765.4565.454,887,900
Jan 30, 202565.8766.2164.7365.1665.161,683,200
Jan 29, 202566.6067.2564.8065.2665.261,482,700
Jan 28, 202568.7569.1966.4666.6166.611,822,500
Jan 27, 202568.0069.9967.6969.3269.322,400,100
Jan 24, 202566.5767.2966.1167.2367.231,090,400
Jan 23, 202565.9066.5165.2366.5166.511,923,700
Jan 22, 202566.9766.9765.7465.8265.821,080,700
Jan 21, 202566.7167.5866.5667.4267.42862,400
Jan 17, 202566.3167.1166.1366.4666.46839,100
Jan 16, 202564.6566.3764.3566.2066.201,436,400
Jan 15, 202566.4366.4564.2564.3664.361,826,200
Jan 14, 202564.9365.3764.6164.9964.991,289,200
Jan 13, 202564.6665.1864.2565.0565.051,311,400
Jan 10, 202564.9865.5063.7364.4764.471,768,600
Jan 8, 202565.4965.8164.8565.7565.751,730,800
Jan 7, 202566.0666.5064.9065.3865.38995,500
Jan 6, 202567.3967.7265.6365.7265.721,405,400
Jan 3, 202566.6468.0266.4767.7967.791,039,300
Jan 2, 202566.5967.8366.4266.6566.651,719,300
Dec 31, 202466.7066.7565.8966.6066.601,114,800
Dec 30, 202466.5766.5765.3966.0666.06826,600
Dec 27, 2024 0.48 Dividend
Dec 27, 202466.8267.6166.4366.6066.60993,000
Dec 26, 202467.5167.9167.2867.4266.94937,700
Dec 24, 202467.0267.8566.9667.7867.30394,000
Dec 23, 202466.3267.3165.9167.1266.641,111,600
Dec 20, 202467.0567.7166.3766.6166.144,460,900
Dec 19, 202466.4367.6266.1366.1865.711,647,800
Dec 18, 202468.5468.9966.5066.6666.191,673,300
Dec 17, 202468.0969.1567.8468.7568.261,183,900
Dec 16, 202467.7569.2367.7568.3467.861,105,100
Dec 13, 202468.0368.5667.6367.9267.44918,200
Dec 12, 202468.4468.9368.2068.3867.901,524,800
Dec 11, 202469.0069.5468.1768.3567.871,276,700
Dec 10, 202470.1570.4368.7269.0068.51951,400
Dec 9, 202469.3470.3069.0470.1169.611,182,700
Dec 6, 202470.4470.5469.4369.7069.21830,100
Dec 5, 202469.8070.5569.6170.2369.73878,800
Dec 4, 202469.7370.1569.1670.0169.51861,300
Dec 3, 202470.2370.4369.5469.7369.24797,800
Dec 2, 202471.2671.2670.1570.3569.85928,900
Nov 29, 202472.0272.5771.2871.3370.82674,400
Nov 27, 202471.9172.8171.9172.0971.58819,000
Nov 26, 202471.2272.1870.6871.3770.861,019,600
Nov 25, 202471.1871.7870.6671.1170.611,874,200
Nov 22, 202471.2171.2170.4670.9470.441,094,900
Nov 21, 202470.7871.1170.5370.8470.34869,800
Nov 20, 202470.4070.8870.1170.6770.171,043,900
Nov 19, 202470.8971.1370.5170.8570.351,212,400
Nov 18, 202470.8271.3270.8070.9970.491,008,700
Nov 15, 202471.8472.0270.8770.8970.391,518,300
Nov 14, 202472.4173.4471.6871.7171.201,340,200
Nov 13, 202472.7373.6772.2272.4571.941,204,400
Nov 12, 202472.2572.9171.9872.2471.731,424,900
Nov 11, 202471.4973.0271.4972.5172.001,515,600
Nov 8, 202470.2571.7569.5971.4370.921,274,300
Nov 7, 202468.6070.1468.1469.7669.271,972,800
Nov 6, 202470.1570.3267.3768.7268.231,907,000
Nov 5, 202468.8570.1068.6870.0969.59849,900
Nov 4, 202469.5469.9168.7069.4268.93862,400
Nov 1, 202470.4471.0569.2569.3268.831,087,700
Oct 31, 202469.7171.3669.5470.1269.621,820,900
Oct 30, 202469.0770.3569.0770.1069.601,096,200
Oct 29, 202468.7669.1168.0369.0068.51884,100
Oct 28, 202469.6070.0968.7168.9468.451,292,600
Oct 25, 202470.4470.6869.3669.3968.90951,900
Oct 24, 202470.3571.4169.9569.9969.49998,200
Oct 23, 202469.2870.9568.7270.5970.091,360,300
Oct 22, 202467.8569.5567.4768.6968.201,299,400
Oct 21, 202469.5869.9467.8668.0267.541,798,200
Oct 18, 202469.9870.7269.8669.9769.471,721,000
Oct 17, 202469.3470.4469.3470.1369.631,220,400
Oct 16, 202469.2470.3169.1170.0169.511,028,400
Oct 15, 202468.2869.5568.1669.2168.721,414,800
Oct 14, 202467.6368.3467.4567.9667.48814,300
Oct 11, 202467.7768.0867.2967.7867.30834,500
Oct 10, 202466.6167.8866.5267.4066.921,444,700
Oct 9, 202465.4766.6165.3266.3765.901,812,700
Oct 8, 202468.2968.2965.9766.1265.652,174,000
Oct 7, 202469.3069.3067.4467.9667.481,328,400
Oct 4, 202469.8169.8168.9769.2868.791,214,600
Oct 3, 202469.4969.8968.8569.8169.321,011,700
Oct 2, 202469.6369.9969.0269.5069.011,088,700
Oct 1, 202471.6771.9770.0070.1769.671,269,100
Sep 30, 202470.7571.4070.3371.3470.831,257,000
Sep 27, 2024 0.48 Dividend
Sep 27, 202471.1271.1570.2770.7670.261,250,000
Sep 26, 202471.7472.3970.8171.0070.021,428,600
Sep 25, 202473.1173.1171.7271.9670.971,160,500
Sep 24, 202472.1273.4372.0972.9371.931,491,200
Sep 23, 202472.8073.8772.3173.1372.121,392,700
Sep 20, 202473.3573.4971.5271.8170.823,011,000
Sep 19, 202475.1175.1173.4973.5772.561,374,500
Sep 18, 202473.8775.0873.4473.4972.48729,600
Sep 17, 202475.2475.6974.3874.4573.42905,000
Sep 16, 202476.4876.6075.2375.3174.27817,200
Sep 13, 202475.6176.4775.4576.2575.20757,000
Sep 12, 202474.7375.3474.0675.2374.19958,600
Sep 11, 202474.5974.9373.8274.8473.81871,300
Sep 10, 202474.4775.3974.3575.3074.26611,100
Sep 9, 202473.7574.6173.3474.2073.18857,300
Sep 6, 202472.3074.1672.3073.8772.851,526,300
Sep 5, 202473.2473.5972.3072.3371.331,325,300
Sep 4, 202471.9973.1271.9072.6271.62926,700
Sep 3, 202472.5072.7171.3671.8270.831,075,300
Aug 30, 202472.3272.9071.7472.7171.71927,100
Aug 29, 202471.1672.1870.9171.9370.94912,900
Aug 28, 202470.4571.4770.4571.3470.36717,200
Aug 27, 202469.8370.5669.6170.3969.42729,400
Aug 26, 202470.8070.8670.1070.1869.21626,500
Aug 23, 202470.3671.0669.9470.3669.39667,000
Aug 22, 202471.1571.3970.0870.2369.261,052,000
Aug 21, 202470.8671.1470.6471.1070.12841,100
Aug 20, 202470.9871.1770.2870.8069.82630,700
Aug 19, 202470.4371.1270.3770.8569.87727,400
Aug 16, 202470.3470.6169.5970.3969.42754,400
Aug 15, 202471.2971.5670.0270.3369.361,245,200
Aug 14, 202471.3871.9871.0171.4570.47681,200
Aug 13, 202471.8271.9271.1171.3770.39818,400
Aug 12, 202471.6571.8070.6971.1470.16444,700
Aug 9, 202471.4371.9871.1171.8570.861,333,700
Aug 8, 202470.3771.4970.2371.0670.08920,600
Aug 7, 202470.8771.7870.3770.7069.73904,400
Aug 6, 202470.6172.3670.2471.0770.091,246,700
Aug 5, 202471.5473.1170.6570.6769.701,921,300
Aug 2, 202470.6673.2870.0572.5271.521,896,600
Aug 1, 202469.2270.4868.9370.4069.431,568,800
Jul 31, 202468.5469.7568.0068.6867.731,559,800
Jul 30, 202467.1168.6467.0168.5567.61879,300
Jul 29, 202466.9967.3066.5067.0066.08792,800
Jul 26, 202466.4167.5966.1467.0066.08906,200
Jul 25, 202465.8667.4765.8066.0965.181,460,000
Jul 24, 202466.7566.9065.6565.6664.76999,700
Jul 23, 202468.7568.7565.6566.3465.432,191,200
Jul 22, 202467.8968.2867.3067.7366.801,365,900
Jul 19, 202467.8368.0767.0867.8366.90867,700
Jul 18, 202468.6869.2467.6467.8666.931,341,000
Jul 17, 202468.0569.2667.9468.9568.001,079,800
Jul 16, 202467.3768.0867.1367.9767.03837,700
Jul 15, 202466.8867.3166.5167.0666.14924,100
Jul 12, 202466.5167.3866.0266.6865.761,060,000
Jul 11, 202465.4166.7865.1866.1765.261,226,400
Jul 10, 202464.4064.6563.6164.5763.681,406,000
Jul 9, 202463.8064.3963.2964.1763.29981,500
Jul 8, 202464.2064.7463.7363.7362.851,045,500
Jul 5, 202463.6964.2663.3764.0063.12630,700
Jul 3, 202464.1164.3363.6063.6062.72562,700
Jul 2, 202464.9564.9563.8863.9763.091,576,800
Jul 1, 202464.8065.1564.0364.6063.711,180,300
Jun 28, 2024 0.48 Dividend
Jun 28, 202465.1565.7364.4565.1364.233,107,700
Jun 27, 202464.5665.3264.1765.2663.891,587,300
Jun 26, 202463.7464.5463.6464.4463.091,381,300
Jun 25, 202464.7764.9463.6964.2462.89729,000
Jun 24, 202464.3565.8064.0265.0263.651,548,100
Jun 21, 202463.4064.6563.1764.3462.991,780,700
Jun 20, 202462.7963.4862.6263.1961.86789,900
Jun 18, 202462.4562.9162.0162.8961.572,212,600
Jun 17, 202462.2462.7262.0362.3761.06840,400
Jun 14, 202462.3363.0262.1462.7261.40952,400
Jun 13, 202461.4862.8560.9662.4161.101,934,000
Jun 12, 202462.2962.5561.0061.2960.001,054,200
Jun 11, 202461.4462.0161.0761.3460.051,025,600
Jun 10, 202462.0762.4561.5861.7060.401,057,300
Jun 7, 202463.0363.0362.1562.2760.96714,300
Jun 6, 202463.4764.0363.3463.8062.46753,600
Jun 5, 202463.7464.0063.2763.7762.43659,300
Jun 4, 202463.1364.4262.7863.8762.53884,700
Jun 3, 202462.5863.4662.4363.2261.891,563,600
May 31, 202463.0063.0862.3562.7761.451,395,200
May 30, 202461.6162.6561.5362.6061.29879,200
May 29, 202460.4261.2960.0461.2559.96705,900
May 28, 202462.0262.4361.1661.2559.96835,600
May 24, 202462.5262.7861.8361.8560.55604,000
May 23, 202463.8563.9362.2062.3060.99783,700
May 22, 202464.3864.7464.0564.1062.75927,000
May 21, 202464.0964.8063.8864.6363.27956,300
May 20, 202464.4564.8364.0864.1762.821,508,200
May 17, 202463.4764.8163.2264.6863.321,409,600
May 16, 202463.4063.8963.0063.4762.141,281,700
May 15, 202463.0064.1162.8663.3362.002,471,700
May 14, 202462.8363.2062.0362.2960.98703,100
May 13, 202463.0263.1762.1562.4561.141,001,200
May 10, 202463.0463.1162.5362.7961.47894,800
May 9, 202463.0163.1762.5463.0461.72647,800
May 8, 202462.8263.2962.5262.7361.411,302,300
May 7, 202463.6163.6862.7863.0061.681,684,300
May 6, 202463.7664.0762.7063.0961.77797,000
May 3, 202463.7664.1362.5163.3362.001,451,500
May 2, 202461.4163.2561.1263.1661.831,597,300
May 1, 202460.1961.8860.1960.9559.671,586,800
Apr 30, 202460.2360.9959.8260.2959.021,580,100
Apr 29, 202460.9061.4360.4960.7159.441,645,800
Apr 26, 202460.8061.5560.4760.5359.261,117,300
Apr 25, 202460.8561.1160.5260.7559.47971,600
Apr 24, 202461.2861.6560.9561.3260.031,533,000
Apr 23, 202462.7163.4861.6361.7760.471,639,200
Apr 22, 202462.7363.0662.3562.7061.381,459,400
Apr 19, 202462.4563.2262.3262.7361.411,501,900
Apr 18, 202461.8062.6261.6362.3361.021,309,400
Apr 17, 202461.3262.2061.0261.8060.501,157,200
Apr 16, 202461.0961.7760.8861.0759.791,565,200
Apr 15, 202461.3561.6860.7161.3660.071,646,900
Apr 12, 202461.5061.5160.6061.0359.75867,700
Apr 11, 202462.4462.4461.3261.5660.271,343,700
Apr 10, 202462.4962.8261.4661.9660.661,439,100
Apr 9, 202463.9464.3063.3764.0462.703,244,200
Apr 8, 202463.1863.9263.0563.7362.392,815,300
Apr 5, 202462.6563.0662.3562.8761.55732,300
Apr 4, 202463.3263.7562.7063.0161.691,169,300
Apr 3, 202462.8763.1262.4062.8061.481,020,900
Apr 2, 202462.3163.2162.1863.1661.831,383,400
Apr 1, 202464.4064.7263.0463.2861.951,223,600
Mar 28, 202464.6165.1564.1464.4063.052,728,300
Mar 27, 2024 0.48 Dividend
Mar 27, 202463.6764.4363.6464.3362.981,207,100
Mar 26, 202463.9464.1963.4063.4261.621,259,800
Mar 25, 202464.8265.1463.8363.9362.12880,700
Mar 22, 202465.7065.7064.5864.6762.83701,100
Mar 21, 202465.5766.3865.2865.6763.811,231,100
Mar 20, 202465.0665.7364.8865.5263.66875,900
Mar 19, 202465.2565.4464.8865.3063.45575,900
Mar 18, 202465.1965.5264.9065.0763.22830,900
Mar 15, 202465.2265.9765.1065.4363.572,108,100
Mar 14, 202466.5766.5865.1065.6863.82805,100
Mar 13, 202466.1067.2766.1066.9365.031,231,400
Mar 12, 202466.3566.6965.8366.3264.44653,000
Mar 11, 202466.6067.0866.3466.6864.79591,200
Mar 8, 202466.4467.0066.0666.6464.75935,000
Mar 7, 202466.5466.9865.8265.8864.011,354,500
Mar 6, 202467.2067.3165.7566.2364.351,296,000

Related Tickers

SUI Sun Communities, Inc.
131.38
-1.90%
 
UMH UMH Properties, Inc.
18.37
-1.02%
 
UDR UDR, Inc.
44.29
-1.98%
 
BRT BRT Apartments Corp.
17.81
-0.28%
 
AMH American Homes 4 Rent
36.07
-2.09%
 
ESS Essex Property Trust, Inc.
301.30
-2.25%
 
EQR Equity Residential
72.08
-2.16%
 
CPT Camden Property Trust
122.45
-1.59%
 
AVB AvalonBay Communities, Inc.
219.42
-2.25%
 
MAA-PI Mid-America Apartment Communities, Inc.
56.09
+0.48%