Dark

ELS
Equity Lifestyle Properties, Inc.
stock NYSE

At Close

May 8, 2025 3:59:54 PM EDT

63.75USD-0.917%(-0.59)886,413

63.62Bid 63.65Ask 0.03Spread

Pre-market

May 7, 2025 8:12:30 AM EDT

64.39USD+0.078%(+0.05)0

After-hours

May 8, 2025 4:00:30 PM EDT

63.73USD-0.047%(-0.03)5,587

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	64.53	64.5300	63.5700	63.75	-0.917%	886,413	0.000%
2025-05-07	63.78	65.2300	63.7800	64.34	+0.894%	1,741,988	-0.917%
2025-05-06	64.43	64.9600	63.5450	63.77	-1.862%	1,420,067	-0.031%
2025-05-05	65.69	65.7750	64.8300	64.98	-1.066%	1,189,152	-1.893%
2025-05-02	65.15	65.7850	64.8300	65.68	+1.374%	1,735,543	-2.938%
2025-05-01	64.38	65.1100	63.6500	64.79	+0.015%	1,625,131	-1.605%
2025-04-30	63.97	64.8350	63.1050	64.78	+1.552%	2,056,119	-1.590%
2025-04-29	63.65	64.2700	63.4800	63.79	-0.141%	1,227,302	-0.063%
2025-04-28	62.85	64.0000	62.7700	63.88	+1.300%	1,631,310	-0.204%
2025-04-25	63.48	63.9900	62.7100	63.06	-0.552%	1,196,722	+1.094%
2025-04-24	62.74	63.8100	62.5500	63.41	+1.004%	1,663,063	+0.536%
2025-04-23	63.68	64.2600	61.7850	62.78	-1.429%	2,433,160	+1.545%
2025-04-22	62.50	64.2600	62.3900	63.69	-1.149%	2,244,570	+0.094%
2025-04-21	64.75	65.3800	63.8600	64.43	-1.363%	1,443,196	-1.055%
2025-04-17	64.72	66.0400	64.7200	65.32	+0.616%	1,430,162	-2.404%
2025-04-16	65.94	65.9400	64.5400	64.92	-0.870%	1,233,127	-1.802%
2025-04-15	65.77	65.9000	64.9250	65.49	-0.122%	938,485	-2.657%
2025-04-14	64.44	65.5750	64.3850	65.57	+1.912%	1,171,266	-2.776%
2025-04-11	63.23	64.3800	62.3600	64.34	+0.941%	1,163,696	-0.917%
2025-04-10	63.55	64.3850	62.0800	63.74	-0.484%	1,596,562	+0.016%
2025-04-09	60.83	64.4900	58.8600	64.05	+3.658%	2,602,924	-0.468%
2025-04-08	65.29	65.5950	61.2000	61.79	-2.447%	1,885,204	+3.172%
2025-04-07	65.06	66.6100	63.0200	63.34	-4.103%	2,240,290	+0.647%
2025-04-04	68.53	69.1500	65.7950	66.05	-2.896%	2,318,951	-3.482%
2025-04-03	66.82	68.9500	66.8200	68.02	+2.040%	3,068,872	-6.278%
2025-04-02	66.76	66.9900	65.7300	66.66	+0.150%	1,185,866	-4.365%
2025-04-01	67.03	67.2400	65.7400	66.56	-0.210%	1,693,895	-4.222%
2025-03-31	66.67	67.6400	66.1900	66.70	+0.406%	1,693,645	-4.423%
2025-03-28	65.74	66.4500	65.3600	66.43	+1.019%	2,027,999	-4.034%
2025-03-27	67.69	67.6900	65.1300	65.76	-2.114%	2,822,166	-3.057%
2025-03-26	67.07	67.5700	66.7200	67.18	+0.494%	2,429,338	-5.106%
2025-03-25	67.66	67.8900	66.3300	66.85	-1.546%	1,472,791	-4.637%
2025-03-24	68.25	69.0650	67.8900	67.90	-0.832%	976,249	-6.112%
2025-03-21	68.58	68.9600	67.9900	68.47	-0.364%	1,535,927	-6.894%
2025-03-20	68.99	69.1100	68.2800	68.72	+0.365%	968,620	-7.232%
2025-03-19	68.39	68.6500	67.7400	68.47	+0.117%	1,148,878	-6.894%
2025-03-18	68.40	69.2797	68.2450	68.39	+0.176%	670,363	-6.785%
2025-03-17	67.02	68.8600	67.0200	68.27	+1.820%	724,691	-6.621%
2025-03-14	66.18	67.0900	65.8700	67.05	+1.545%	740,443	-4.922%
2025-03-13	66.90	67.5800	65.8800	66.03	-1.138%	1,099,647	-3.453%
2025-03-12	67.33	68.0500	66.3000	66.79	-1.490%	1,423,366	-4.552%
2025-03-11	69.04	69.0400	67.1600	67.80	-1.238%	1,831,680	-5.973%
2025-03-10	69.14	70.3500	68.6100	68.65	+0.131%	1,412,571	-7.138%
2025-03-07	68.16	69.0055	68.0700	68.56	+1.181%	1,163,794	-7.016%
2025-03-06	68.23	69.2000	67.3850	67.76	-1.296%	1,153,112	-5.918%
2025-03-05	67.92	68.9300	67.5800	68.65	+0.867%	1,290,581	-7.138%
2025-03-04	69.36	70.2400	68.0300	68.06	-1.448%	1,178,574	-6.333%
2025-03-03	68.18	69.2800	68.1700	69.06	+0.700%	1,427,238	-7.689%
2025-02-28	68.77	69.8150	68.3400	68.58	+0.395%	2,770,866	-7.043%
2025-02-27	67.18	68.5400	67.0100	68.31	+1.531%	1,876,726	-6.675%
2025-02-26	68.33	68.8650	67.2000	67.28	-1.910%	1,250,847	-5.247%
2025-02-25	67.11	68.8350	67.1100	68.59	+2.343%	1,877,001	-7.056%
2025-02-24	66.26	68.0350	66.0800	67.02	+1.469%	2,044,393	-4.879%
2025-02-21	66.21	66.7950	65.7700	66.05	-0.196%	1,376,677	-3.482%
2025-02-20	65.19	66.4100	65.0000	66.18	+1.472%	754,461	-3.672%
2025-02-19	65.32	65.6200	64.9000	65.22	-0.123%	975,635	-2.254%
2025-02-18	64.95	65.8900	64.9300	65.30	-0.183%	978,537	-2.374%
2025-02-14	67.09	67.5550	65.3900	65.42	-2.241%	751,042	-2.553%
2025-02-13	66.42	67.3700	66.1800	66.92	+1.088%	1,064,402	-4.737%
2025-02-12	65.83	66.6250	65.7800	66.20	-0.824%	1,184,841	-3.701%
2025-02-11	65.93	66.7800	65.8271	66.75	+0.679%	1,104,558	-4.494%
2025-02-10	66.14	66.6600	65.4550	66.30	+0.121%	1,203,878	-3.846%
2025-02-07	66.38	66.8700	65.9600	66.22	-0.301%	1,189,026	-3.730%
2025-02-06	66.22	66.4600	65.2600	66.42	+0.697%	1,114,995	-4.020%
2025-02-05	65.52	66.5100	64.9300	65.96	+1.524%	1,612,738	-3.351%
2025-02-04	64.53	65.5250	64.4450	64.97	-0.490%	994,333	-1.878%
2025-02-03	64.85	65.9300	64.2200	65.29	-0.244%	1,055,621	-2.359%
2025-01-31	65.11	66.3950	64.9700	65.45	+0.445%	4,614,767	-2.597%
2025-01-30	65.87	66.2100	64.7300	65.16	-0.153%	1,661,181	-2.164%
2025-01-29	66.60	67.2500	64.8000	65.26	-2.027%	1,437,597	-2.314%
2025-01-28	68.75	69.1900	66.4600	66.61	-3.909%	1,764,530	-4.294%
2025-01-27	68.00	69.9900	67.6850	69.32	+3.109%	2,276,041	-8.035%
2025-01-24	66.57	67.2900	66.1100	67.23	+1.083%	1,034,291	-5.176%
2025-01-23	65.90	66.5100	65.2300	66.51	+1.048%	1,811,830	-4.150%
2025-01-22	66.97	66.9700	65.7400	65.82	-2.373%	1,054,123	-3.145%
2025-01-21	66.71	67.5850	66.5600	67.42	+1.444%	815,545	-5.443%
2025-01-17	66.31	67.1100	66.1250	66.46	+0.393%	810,741	-4.078%
2025-01-16	64.65	66.3700	64.3500	66.20	+2.859%	1,415,142	-3.701%
2025-01-15	66.43	66.4500	64.2500	64.36	-0.969%	1,676,278	-0.948%
2025-01-14	64.93	65.3700	64.6100	64.99	-0.092%	1,256,832	-1.908%
2025-01-13	64.66	65.1800	64.2500	65.05	+0.900%	1,250,799	-1.998%
2025-01-10	64.98	65.5000	63.7300	64.47	-1.947%	1,664,677	-1.117%
2025-01-08	65.49	65.8100	64.8500	65.75	+0.566%	1,647,713	-3.042%
2025-01-07	66.06	66.5000	64.9000	65.38	-0.517%	972,042	-2.493%
2025-01-06	67.39	67.7200	65.6300	65.72	-3.054%	1,349,635	-2.998%
2025-01-03	66.64	68.0200	66.4700	67.79	+1.710%	1,001,048	-5.960%
2025-01-02	66.59	67.8250	66.4200	66.65	+0.075%	1,690,231	-4.351%
2024-12-31	66.70	66.7500	65.8900	66.60	+0.817%	1,086,264	-4.279%
2024-12-30	66.57	66.5700	65.3900	66.06	-0.811%	801,631	-3.497%
2024-12-27	66.82	67.6100	66.4300	66.60	-1.216%	967,507	-4.279%
2024-12-26	67.51	67.9100	67.2783	67.42	-0.531%	876,103	-5.443%
2024-12-24	67.02	67.8500	66.9600	67.78	+0.983%	384,981	-5.946%
2024-12-23	66.32	67.3050	65.9100	67.12	+0.766%	1,025,494	-5.021%
2024-12-20	67.05	67.7100	66.3700	66.61	+0.650%	3,847,226	-4.294%
2024-12-19	66.43	67.6200	66.1300	66.18	-0.720%	1,538,754	-3.672%
2024-12-18	68.54	68.9900	66.4950	66.66	-3.040%	1,616,600	-4.365%
2024-12-17	68.09	69.1500	67.8400	68.75	+0.600%	1,106,232	-7.273%
2024-12-16	67.75	69.2300	67.7500	68.34	+0.618%	1,019,286	-6.716%
2024-12-13	68.03	68.5614	67.6300	67.92	-0.673%	846,202	-6.140%
2024-12-12	68.44	68.9250	68.2000	68.38	+0.044%	1,425,121	-6.771%
2024-12-11	69.00	69.5400	68.1700	68.35	-0.942%	1,190,435	-6.730%
2024-12-10	70.15	70.4300	68.7250	69.00	-1.583%	892,083	-7.609%
2024-12-09	69.34	70.3000	69.0400	70.11	+0.588%	1,053,427	-9.071%
2024-12-06	70.44	70.5400	69.4300	69.70	-0.755%	786,410	-8.537%
2024-12-05	69.80	70.5500	69.6100	70.23	+0.314%	859,447	-9.227%
2024-12-04	69.73	70.1500	69.1600	70.01	+0.402%	836,504	-8.942%
2024-12-03	70.23	70.4300	69.5400	69.73	-0.881%	773,076	-8.576%
2024-12-02	71.26	71.2600	70.1500	70.35	-1.374%	907,292	-9.382%
2024-11-29	72.02	72.5650	71.2800	71.33	-1.054%	638,986	-10.627%
2024-11-27	71.91	72.8100	71.9100	72.09	+1.009%	775,555	-11.569%
2024-11-26	71.22	72.1800	70.6800	71.37	+0.366%	983,759	-10.677%
2024-11-25	71.18	71.7800	70.6600	71.11	+0.240%	1,783,358	-10.350%
2024-11-22	71.21	71.2100	70.4600	70.94	+0.141%	898,354	-10.135%
2024-11-21	70.78	71.1100	70.5300	70.84	+0.241%	840,776	-10.008%
2024-11-20	70.40	70.8803	70.1100	70.67	-0.254%	1,013,011	-9.792%
2024-11-19	70.89	71.1300	70.5050	70.85	-0.197%	1,155,311	-10.021%
2024-11-18	70.82	71.3175	70.8000	70.99	+0.141%	962,291	-10.199%
2024-11-15	71.84	72.0200	70.8700	70.89	-1.143%	1,403,144	-10.072%
2024-11-14	72.41	73.4425	71.6800	71.71	-1.021%	1,302,766	-11.100%
2024-11-13	72.73	73.6700	72.2200	72.45	+0.291%	1,182,036	-12.008%
2024-11-12	72.25	72.9100	71.9800	72.24	-0.372%	1,372,999	-11.752%
2024-11-11	71.49	73.0200	71.4900	72.51	+1.512%	1,397,082	-12.081%
2024-11-08	70.25	71.7500	69.5900	71.43	+2.394%	1,183,672	-10.752%
2024-11-07	68.60	70.1400	68.1400	69.76	+1.513%	1,928,561	-8.615%
2024-11-06	70.15	70.3200	67.3700	68.72	-1.955%	1,859,687	-7.232%
2024-11-05	68.85	70.1000	68.6800	70.09	+0.965%	836,868	-9.046%
2024-11-04	69.54	69.9100	68.7000	69.42	+0.144%	843,172	-8.168%
2024-11-01	70.44	71.0500	69.2500	69.32	-1.141%	1,058,972	-8.035%
2024-10-31	69.71	71.3600	69.5400	70.12	+0.029%	1,737,999	-9.084%
2024-10-30	69.07	70.3500	69.0700	70.10	+1.594%	1,038,555	-9.058%
2024-10-29	68.76	69.1100	68.0300	69.00	+0.087%	834,962	-7.609%
2024-10-28	69.60	70.0900	68.7100	68.94	-0.649%	1,247,127	-7.528%
2024-10-25	70.44	70.6800	69.3550	69.39	-0.857%	922,524	-8.128%
2024-10-24	70.35	71.4100	69.9500	69.99	-0.850%	980,448	-8.916%
2024-10-23	69.28	70.9500	68.7200	70.59	+2.766%	1,333,295	-9.690%
2024-10-22	67.85	69.5500	67.4650	68.69	+0.985%	1,270,083	-7.192%
2024-10-21	69.58	69.9400	67.8600	68.02	-2.787%	1,709,866	-6.278%
2024-10-18	69.98	70.7200	69.8600	69.97	-0.228%	1,697,236	-8.890%
2024-10-17	69.34	70.4400	69.3400	70.13	+0.171%	1,135,753	-9.097%
2024-10-16	69.24	70.3100	69.1100	70.01	+1.156%	1,011,588	-8.942%
2024-10-15	68.28	69.5500	68.1600	69.21	+1.839%	1,378,318	-7.889%
2024-10-14	67.63	68.3400	67.4500	67.96	+0.266%	804,389	-6.195%
2024-10-11	67.77	68.0850	67.2900	67.78	+0.564%	827,927	-5.946%
2024-10-10	66.61	67.8800	66.5150	67.40	+1.552%	1,393,077	-5.415%
2024-10-09	65.47	66.6100	65.3200	66.37	+0.378%	1,782,347	-3.948%
2024-10-08	68.29	68.2900	65.9700	66.12	-2.707%	2,126,732	-3.584%
2024-10-07	69.30	69.3000	67.4400	67.96	-1.905%	1,313,701	-6.195%
2024-10-04	69.81	69.8100	68.9700	69.28	-0.759%	1,180,608	-7.982%
2024-10-03	69.49	69.8900	68.8500	69.81	+0.446%	996,153	-8.681%
2024-10-02	69.63	69.9900	69.0200	69.50	-0.955%	1,066,942	-8.273%
2024-10-01	71.67	71.9700	69.9950	70.17	-1.640%	1,226,170	-9.149%
2024-09-30	70.75	71.4000	70.3300	71.34	+0.820%	1,196,606	-10.639%
2024-09-27	71.12	71.1500	70.2700	70.76	-0.338%	1,234,060	-9.907%
2024-09-26	71.74	72.3900	70.8100	71.00	-1.334%	1,400,173	-10.211%
2024-09-25	73.11	73.1100	71.7200	71.96	-1.330%	1,131,154	-11.409%
2024-09-24	72.12	73.4300	72.0900	72.93	-0.273%	1,471,780	-12.587%
2024-09-23	72.80	73.8700	72.3100	73.13	+1.838%	1,355,209	-12.826%
2024-09-20	73.35	73.4900	71.5200	71.81	-2.392%	2,864,088	-11.224%
2024-09-19	75.11	75.1100	73.4900	73.57	+0.109%	1,367,263	-13.348%
2024-09-18	73.87	75.0800	73.4400	73.49	-1.289%	697,287	-13.254%
2024-09-17	75.24	75.6900	74.3800	74.45	-1.142%	892,146	-14.372%
2024-09-16	76.48	76.6000	75.2300	75.31	-1.233%	800,264	-15.350%
2024-09-13	75.61	76.4700	75.4500	76.25	+1.356%	744,011	-16.393%
2024-09-12	74.73	75.3400	74.0600	75.23	+0.521%	937,206	-15.260%
2024-09-11	74.59	74.9300	73.8200	74.84	-0.611%	855,940	-14.818%
2024-09-10	74.47	75.3900	74.3500	75.30	+1.482%	594,252	-15.339%
2024-09-09	73.75	74.6100	73.3400	74.20	+0.447%	843,720	-14.084%
2024-09-06	72.30	74.1600	72.3000	73.87	+2.129%	1,503,815	-13.700%
2024-09-05	73.24	73.5900	72.3000	72.33	-0.399%	1,306,067	-11.862%
2024-09-04	71.99	73.1200	71.8950	72.62	+1.114%	901,083	-12.214%
2024-09-03	72.50	72.7100	71.3600	71.82	-1.224%	1,022,318	-11.236%
2024-08-30	72.32	72.8950	71.7400	72.71	+1.084%	789,449	-12.323%
2024-08-29	71.16	72.1800	70.9083	71.93	+0.827%	896,916	-11.372%
2024-08-28	70.45	71.4700	70.4500	71.34	+1.350%	699,775	-10.639%
2024-08-27	69.83	70.5600	69.6050	70.39	+0.299%	718,930	-9.433%
2024-08-26	70.80	70.8650	70.1000	70.18	-0.256%	606,283	-9.162%
2024-08-23	70.36	71.0600	69.9400	70.36	+0.185%	652,256	-9.395%
2024-08-22	71.15	71.3900	70.0800	70.23	-1.224%	1,031,514	-9.227%
2024-08-21	70.86	71.1400	70.6400	71.10	+0.424%	831,531	-10.338%
2024-08-20	70.98	71.1700	70.2800	70.80	-0.071%	572,849	-9.958%
2024-08-19	70.43	71.1200	70.3700	70.85	+0.654%	679,124	-10.021%
2024-08-16	70.34	70.6100	69.5900	70.39	+0.085%	681,395	-9.433%
2024-08-15	71.29	71.5600	70.0200	70.33	-1.568%	1,214,471	-9.356%
2024-08-14	71.38	71.9800	71.0050	71.45	+0.112%	650,061	-10.777%
2024-08-13	71.82	71.9199	71.1100	71.37	+0.323%	811,622	-10.677%
2024-08-12	71.65	71.8000	70.6900	71.14	-0.988%	432,398	-10.388%
2024-08-09	71.43	71.9800	71.1100	71.85	+1.112%	1,280,893	-11.273%
2024-08-08	70.37	71.4900	70.2300	71.06	+0.509%	887,949	-10.287%
2024-08-07	70.87	71.7800	70.3700	70.70	-0.521%	879,103	-9.830%
2024-08-06	70.61	72.3600	70.2400	71.07	+0.566%	1,162,691	-10.300%
2024-08-05	71.54	73.1100	70.6500	70.67	-2.551%	1,894,958	-9.792%
2024-08-02	70.66	73.2800	70.0500	72.52	+3.011%	1,881,086	-12.093%
2024-08-01	69.22	70.4800	68.9300	70.40	+2.504%	1,550,561	-9.446%
2024-07-31	68.54	69.7500	68.0000	68.68	+0.190%	1,478,612	-7.178%
2024-07-30	67.11	68.6410	67.0061	68.55	+2.313%	842,601	-7.002%
2024-07-29	66.99	67.3000	66.5000	67.00	0.000%	759,669	-4.851%
2024-07-26	66.41	67.5900	66.1400	67.00	+1.377%	890,803	-4.851%
2024-07-25	65.86	67.4700	65.7950	66.09	+0.655%	1,432,810	-3.541%
2024-07-24	66.75	66.8950	65.6500	65.66	-1.025%	989,794	-2.909%
2024-07-23	68.75	68.7500	65.6500	66.34	-2.052%	2,177,988	-3.904%
2024-07-22	67.89	68.2800	67.3000	67.73	-0.147%	1,295,976	-5.876%
2024-07-19	67.83	68.0700	67.0850	67.83	-0.044%	783,482	-6.015%
2024-07-18	68.68	69.2400	67.6400	67.86	-1.581%	1,323,488	-6.057%
2024-07-17	68.05	69.2600	67.9450	68.95	+1.442%	1,065,267	-7.542%
2024-07-16	67.37	68.0850	67.1300	67.97	+1.357%	812,303	-6.209%
2024-07-15	66.88	67.3100	66.5100	67.06	+0.570%	733,503	-4.936%
2024-07-12	66.51	67.3800	66.0200	66.68	+0.771%	1,035,210	-4.394%
2024-07-11	65.41	66.7800	65.1800	66.17	+2.478%	1,206,750	-3.657%
2024-07-10	64.40	64.6500	63.6100	64.57	+0.623%	1,395,559	-1.270%
2024-07-09	63.80	64.3900	63.2900	64.17	+0.690%	935,799	-0.655%
2024-07-08	64.20	64.7400	63.7300	63.73	-0.422%	991,271	+0.031%
2024-07-05	63.69	64.2590	63.3700	64.00	+0.629%	605,091	-0.391%
2024-07-03	64.11	64.3300	63.6000	63.60	-0.578%	555,996	+0.236%
2024-07-02	64.95	64.9500	63.8800	63.97	-0.975%	1,413,074	-0.344%
2024-07-01	64.80	65.1500	64.0250	64.60	-0.814%	1,157,366	-1.316%
2024-06-28	65.15	65.7300	64.4500	65.13	-0.199%	2,776,193	-2.119%
2024-06-27	64.56	65.3200	64.1700	65.26	+1.273%	1,286,821	-2.314%
2024-06-26	63.74	64.5400	63.6400	64.44	+0.311%	1,061,567	-1.071%
2024-06-25	64.77	64.9400	63.6900	64.24	-1.200%	637,142	-0.763%
2024-06-24	64.35	65.8000	64.0200	65.02	+1.057%	1,515,210	-1.953%
2024-06-21	63.40	64.6500	63.1700	64.34	+1.820%	1,684,902	-0.917%
2024-06-20	62.79	63.4800	62.6200	63.19	+0.477%	749,000	+0.886%
2024-06-18	62.45	62.9100	62.0100	62.89	+0.834%	2,108,461	+1.367%
2024-06-17	62.24	62.7200	62.0300	62.37	-0.558%	817,904	+2.213%
2024-06-14	62.33	63.0200	62.1400	62.72	+0.497%	861,780	+1.642%
2024-06-13	61.48	62.8500	60.9600	62.41	+1.827%	1,863,598	+2.147%
2024-06-12	62.29	62.5500	61.0000	61.29	-0.082%	1,000,478	+4.014%
2024-06-11	61.44	62.0100	61.0700	61.34	-0.583%	834,809	+3.929%
2024-06-10	62.07	62.4500	61.5800	61.70	-0.915%	1,041,562	+3.323%
2024-06-07	63.03	63.0300	62.1500	62.27	-2.398%	692,341	+2.377%
2024-06-06	63.47	64.0300	63.3400	63.80	+0.047%	741,098	-0.078%
2024-06-05	63.74	64.0000	63.2700	63.77	-0.157%	637,727	-0.031%
2024-06-04	63.13	64.4150	62.7800	63.87	+1.028%	854,157	-0.188%
2024-06-03	62.58	63.4600	62.4300	63.22	+0.717%	1,465,944	+0.838%
2024-05-31	63.00	63.0785	62.3500	62.77	+0.272%	1,328,719	+1.561%
2024-05-30	61.61	62.6500	61.5300	62.60	+2.204%	816,038	+1.837%
2024-05-29	60.42	61.2900	60.0400	61.25	0.000%	687,601	+4.082%
2024-05-28	62.02	62.4300	61.1600	61.25	-0.970%	681,457	+4.082%
2024-05-24	62.52	62.7800	61.8300	61.85	-0.722%	582,356	+3.072%
2024-05-23	63.85	63.9300	62.2000	62.30	-2.808%	747,198	+2.327%
2024-05-22	64.38	64.7400	64.0500	64.10	-0.820%	911,853	-0.546%
2024-05-21	64.09	64.8000	63.8800	64.63	+0.717%	930,029	-1.362%
2024-05-20	64.45	64.8300	64.0800	64.17	-0.788%	1,479,507	-0.655%
2024-05-17	63.47	64.8100	63.2200	64.68	+1.906%	1,385,017	-1.438%
2024-05-16	63.40	63.8900	63.0000	63.47	+0.221%	1,252,144	+0.441%
2024-05-15	63.00	64.1100	62.8600	63.33	+1.670%	2,429,801	+0.663%
2024-05-14	62.83	63.2000	62.0300	62.29	-0.256%	687,090	+2.344%
2024-05-13	63.02	63.1700	62.1500	62.45	-0.541%	948,826	+2.082%
2024-05-10	63.04	63.1100	62.5300	62.79	-0.397%	878,055	+1.529%
2024-05-09	63.01	63.1700	62.5400	63.04	+0.494%	628,184	+1.126%
2024-05-08	62.82	63.2900	62.5200	62.73	-0.429%	981,890	+1.626%
2024-05-07	63.61	63.6800	62.7800	63.00	-0.143%	1,644,824	+1.190%
2024-05-06	63.76	64.0700	62.7000	63.09	-0.379%	779,160	+1.046%
2024-05-03	63.76	64.1300	62.5100	63.33	+0.269%	1,439,653	+0.663%
2024-05-02	61.41	63.2500	61.1150	63.16	+3.626%	1,585,327	+0.934%
2024-05-01	60.19	61.8800	60.1900	60.95	+1.095%	1,547,253	+4.594%
2024-04-30	60.23	60.9900	59.8200	60.29	-0.692%	1,533,560	+5.739%
2024-04-29	60.90	61.4300	60.4900	60.71	+0.297%	1,320,715	+5.007%
2024-04-26	60.80	61.5500	60.4700	60.53	-0.362%	868,196	+5.320%
2024-04-25	60.85	61.1100	60.5200	60.75	-0.930%	950,613	+4.938%
2024-04-24	61.28	61.6500	60.9500	61.32	-0.729%	1,506,268	+3.963%
2024-04-23	62.71	63.4800	61.6300	61.77	-1.483%	1,612,581	+3.205%
2024-04-22	62.73	63.0550	62.3500	62.70	-0.048%	1,424,414	+1.675%
2024-04-19	62.45	63.2200	62.3200	62.73	+0.642%	1,450,308	+1.626%
2024-04-18	61.80	62.6200	61.6300	62.33	+0.858%	1,287,500	+2.278%
2024-04-17	61.32	62.2000	61.0200	61.80	+1.195%	1,131,443	+3.155%
2024-04-16	61.09	61.7700	60.8800	61.07	-0.473%	1,543,176	+4.388%
2024-04-15	61.35	61.6800	60.7100	61.36	+0.541%	1,597,511	+3.895%
2024-04-12	61.50	61.5100	60.6000	61.03	-0.861%	867,712	+4.457%
2024-04-11	62.44	62.4400	61.3200	61.56	-0.646%	1,343,658	+3.558%
2024-04-10	62.49	62.8150	61.4600	61.96	-3.248%	1,439,066	+2.889%
2024-04-09	63.94	64.3000	63.3700	64.04	+0.486%	3,244,177	-0.453%
2024-04-08	63.18	63.9200	63.0500	63.73	+1.368%	2,815,315	+0.031%
2024-04-05	62.65	63.0550	62.3500	62.87	-0.222%	732,262	+1.400%
2024-04-04	63.32	63.7503	62.7000	63.01	+0.334%	1,169,262	+1.174%
2024-04-03	62.87	63.1200	62.4000	62.80	-0.570%	1,020,857	+1.513%
2024-04-02	62.31	63.2100	62.1800	63.16	-0.190%	1,383,388	+0.934%
2024-04-01	64.40	64.7200	63.0350	63.28	-1.739%	1,223,639	+0.743%
2024-03-28	64.61	65.1500	64.1400	64.40	+0.109%	2,728,317	-1.009%
2024-03-27	63.67	64.4300	63.6400	64.33	+1.435%	1,207,071	-0.902%
2024-03-26	63.94	64.1950	63.3975	63.42	-0.798%	1,259,805	+0.520%
2024-03-25	64.82	65.1400	63.8300	63.93	-1.144%	880,686	-0.282%
2024-03-22	65.70	65.7000	64.5800	64.67	-1.523%	701,128	-1.423%
2024-03-21	65.57	66.3800	65.2800	65.67	+0.229%	1,231,145	-2.924%
2024-03-20	65.06	65.7300	64.8750	65.52	+0.337%	875,868	-2.701%
2024-03-19	65.25	65.4400	64.8836	65.30	+0.353%	575,856	-2.374%
2024-03-18	65.19	65.5200	64.9000	65.07	-0.550%	830,925	-2.029%
2024-03-15	65.22	65.9700	65.1000	65.43	-0.381%	2,108,065	-2.568%
2024-03-14	66.57	66.5850	65.1000	65.68	-1.868%	805,113	-2.938%
2024-03-13	66.10	67.2700	66.1000	66.93	+0.920%	1,231,365	-4.751%
2024-03-12	66.35	66.6950	65.8350	66.32	-0.540%	653,040	-3.875%
2024-03-11	66.60	67.0800	66.3400	66.68	+0.060%	591,218	-4.394%
2024-03-08	66.44	67.0000	66.0600	66.64	+1.154%	935,032	-4.337%
2024-03-07	66.54	66.9800	65.8200	65.88	-0.528%	1,354,503	-3.233%
2024-03-06	67.20	67.3100	65.7500	66.23	-0.987%	1,296,021	-3.745%
2024-03-05	67.25	68.1700	66.5100	66.89	-0.506%	998,035	-4.694%
2024-03-04	67.27	67.9000	66.4200	67.23	+0.463%	1,883,494	-5.176%
2024-03-01	66.94	67.2600	66.3600	66.92	-0.594%	991,745	-4.737%
2024-02-29	66.43	67.5150	65.6600	67.32	+2.031%	1,847,801	-5.303%
2024-02-28	66.44	66.7100	65.6600	65.98	-0.871%	1,328,133	-3.380%
2024-02-27	66.21	66.7770	65.7900	66.56	+0.971%	1,013,480	-4.222%
2024-02-26	66.58	67.1300	65.8000	65.92	-1.347%	747,599	-3.292%
2024-02-23	66.96	67.2800	65.7000	66.82	+0.150%	2,128,152	-4.594%
2024-02-22	67.17	67.5200	66.4900	66.72	-0.803%	2,040,277	-4.451%
2024-02-21	66.71	67.4900	66.4950	67.26	+0.930%	858,853	-5.219%
2024-02-20	65.87	66.8200	65.7750	66.64	+0.695%	709,448	-4.337%
2024-02-16	65.94	66.7550	65.6800	66.18	-0.421%	1,254,704	-3.672%
2024-02-15	66.64	67.1400	66.0500	66.46	+0.423%	1,011,392	-4.078%
2024-02-14	66.61	66.8343	66.1500	66.18	-0.406%	1,426,697	-3.672%
2024-02-13	66.01	66.5600	65.4700	66.45	-1.439%	1,055,553	-4.063%
2024-02-12	66.99	67.6550	66.7700	67.42	+0.913%	1,026,702	-5.443%
2024-02-09	66.40	66.9700	66.3500	66.81	+0.572%	1,083,474	-4.580%
2024-02-08	66.10	66.8200	66.0000	66.43	-0.135%	896,386	-4.034%
2024-02-07	67.47	67.6500	66.4700	66.52	-0.790%	949,347	-4.164%
2024-02-06	66.92	67.5500	66.6900	67.05	+0.090%	927,203	-4.922%
2024-02-05	67.82	68.4000	66.9600	66.99	-2.375%	1,157,229	-4.837%
2024-02-02	68.70	69.3300	67.9100	68.62	-1.110%	1,273,804	-7.097%
2024-02-01	67.36	69.5400	67.1700	69.39	+2.511%	2,028,585	-8.128%
2024-01-31	68.39	69.7600	67.1900	67.69	-0.295%	2,970,302	-5.821%
2024-01-30	67.98	68.9700	66.9700	67.89	+1.510%	1,700,455	-6.098%
2024-01-29	66.92	67.2200	66.4550	66.88	+0.225%	1,665,599	-4.680%
2024-01-26	66.58	66.9100	66.0700	66.73	+0.573%	937,852	-4.466%
2024-01-25	66.14	66.5900	65.8300	66.35	+1.220%	1,412,442	-3.919%
2024-01-24	67.31	67.3100	65.4900	65.55	-2.164%	1,805,484	-2.746%
2024-01-23	69.13	69.1700	66.9100	67.00	-2.842%	1,589,553	-4.851%
2024-01-22	68.55	69.3500	68.5150	68.96	+0.716%	967,852	-7.555%
2024-01-19	67.90	68.9700	67.4800	68.47	+1.257%	823,375	-6.894%
2024-01-18	68.28	68.5000	67.2300	67.62	-1.025%	765,610	-5.723%
2024-01-17	68.64	69.6700	67.8300	68.32	-1.938%	955,558	-6.689%
2024-01-16	69.71	70.1300	69.3800	69.67	-0.896%	1,028,557	-8.497%
2024-01-12	70.55	70.7150	69.8300	70.30	+0.702%	530,244	-9.317%
2024-01-11	69.87	70.0250	69.2800	69.81	-0.428%	1,006,135	-8.681%
2024-01-10	70.57	70.6150	70.0200	70.11	-0.128%	1,152,682	-9.071%
2024-01-09	69.30	70.2000	68.8300	70.20	+0.400%	728,745	-9.188%
2024-01-08	68.98	69.9800	68.9800	69.92	+1.275%	624,612	-8.824%
2024-01-05	69.10	69.9400	68.6650	69.04	-0.748%	831,863	-7.662%
2024-01-04	69.20	70.5800	68.9000	69.56	+0.317%	918,497	-8.353%
2024-01-03	70.48	70.7600	69.2900	69.34	-2.517%	1,156,650	-8.062%
2024-01-02	70.33	71.3750	70.1350	71.13	+0.836%	711,732	-10.375%
2023-12-29	71.20	71.4050	70.4900	70.54	-1.508%	757,672	-9.626%
2023-12-28	70.94	71.7300	70.9400	71.62	+0.280%	783,868	-10.989%
2023-12-27	70.99	71.7025	70.7700	71.42	+0.648%	868,246	-10.739%
2023-12-26	70.92	71.3900	70.8900	70.96	-0.239%	708,160	-10.161%
2023-12-22	71.45	71.8600	71.0700	71.13	+0.169%	1,021,159	-10.375%
2023-12-21	70.78	71.0600	69.9400	71.01	+0.996%	966,843	-10.224%
2023-12-20	71.95	72.3000	70.1800	70.31	-2.266%	1,255,087	-9.330%
2023-12-19	72.41	72.8400	71.8500	71.94	-0.250%	701,701	-11.384%
2023-12-18	72.24	72.7200	71.7400	72.12	+0.306%	938,093	-11.606%
2023-12-15	72.25	72.4675	70.7400	71.90	-1.128%	3,144,071	-11.335%
2023-12-14	73.66	74.0400	72.0300	72.72	+0.276%	1,492,151	-12.335%
2023-12-13	70.72	72.7700	70.5100	72.52	+2.357%	1,367,389	-12.093%
2023-12-12	71.15	71.5800	70.6100	70.85	-0.267%	741,761	-10.021%
2023-12-11	70.57	71.2550	70.4350	71.04	+0.325%	593,660	-10.262%
2023-12-08	70.64	70.9200	70.3550	70.81	-0.268%	811,564	-9.970%
2023-12-07	71.40	71.6400	70.7700	71.00	-0.727%	938,205	-10.211%
2023-12-06	71.98	72.4050	71.3100	71.52	-0.279%	864,053	-10.864%
2023-12-05	72.04	72.0400	71.1900	71.72	-0.706%	893,496	-11.113%
2023-12-04	71.60	72.3000	71.1400	72.23	+0.501%	1,148,247	-11.740%
2023-12-01	71.03	71.9400	70.6500	71.87	+1.083%	1,487,248	-11.298%
2023-11-30	70.05	71.1200	69.8800	71.10	+1.441%	1,061,214	-10.338%
2023-11-29	70.57	71.1800	70.0300	70.09	+0.029%	832,632	-9.046%
2023-11-28	70.18	70.6500	69.8800	70.07	-0.737%	1,262,009	-9.020%
2023-11-27	70.17	71.0900	70.0100	70.59	+0.713%	887,094	-9.690%
2023-11-24	69.53	70.2999	69.4700	70.09	+0.516%	272,168	-9.046%
2023-11-22	70.33	70.5900	69.6200	69.73	+0.389%	531,786	-8.576%
2023-11-21	69.43	69.6100	68.9000	69.46	-0.086%	663,166	-8.221%
2023-11-20	69.24	69.7550	68.8800	69.52	-0.029%	613,082	-8.300%
2023-11-17	70.51	70.6000	69.3300	69.54	-0.586%	934,165	-8.326%
2023-11-16	69.79	70.4600	69.2900	69.95	+0.822%	1,419,650	-8.863%
2023-11-15	68.84	69.8400	68.8400	69.38	+0.551%	1,150,198	-8.115%

.dark-mode .gXM887{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gXM887{ color: #333333; background-color: white; border: 2px solid #333333; }ELSEquity Lifestyle Properties, Inc.stock NYSE

ELS
Equity Lifestyle Properties, Inc.
stock NYSE