Skip to main content

Equity Lifestyle Properties (NY: ELS )

64.40 +0.07 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 64.61 64.48 64.14 64.40 2,728,317 +0.07(+0.11%)
Mar 27, 2024 63.67 64.43 63.64 64.33 1,207,071 +1.39(+2.20%)
Mar 26, 2024 63.46 63.71 62.92 62.94 1,269,362 -0.51(-0.80%)
Mar 25, 2024 64.33 64.65 63.35 63.45 887,367 -0.73(-1.14%)
Mar 22, 2024 65.21 65.21 64.09 64.18 706,447 -0.99(-1.52%)
Mar 21, 2024 65.08 65.88 64.79 65.18 1,240,484 +0.15(+0.23%)
Mar 20, 2024 64.57 65.24 64.39 65.03 882,512 +0.22(+0.34%)
Mar 19, 2024 64.76 64.95 64.40 64.81 580,224 +0.23(+0.35%)
Mar 18, 2024 64.70 65.03 64.41 64.58 837,228 -0.36(-0.55%)
Mar 15, 2024 64.73 65.47 64.61 64.94 2,124,057 -0.25(-0.38%)
Mar 14, 2024 66.07 66.08 64.61 65.19 811,220 -1.24(-1.87%)
Mar 13, 2024 65.60 66.76 65.60 66.43 1,240,706 +0.61(+0.92%)
Mar 12, 2024 65.85 66.19 65.34 65.82 657,994 -0.36(-0.54%)
Mar 11, 2024 66.10 66.57 65.84 66.18 595,703 +0.04(+0.06%)
Mar 08, 2024 65.94 66.50 65.56 66.14 942,125 +0.75(+1.15%)
Mar 07, 2024 66.04 66.48 65.32 65.38 1,364,778 -0.35(-0.53%)
Mar 06, 2024 66.69 66.80 65.25 65.73 1,305,853 -0.66(-0.99%)
Mar 05, 2024 66.74 67.66 66.01 66.39 1,005,606 -0.34(-0.51%)
Mar 04, 2024 66.76 67.39 65.92 66.72 1,897,782 +0.31(+0.46%)
Mar 01, 2024 66.44 66.75 65.86 66.42 999,268 -0.40(-0.59%)
Feb 29, 2024 65.93 67.01 65.17 66.81 1,861,819 +1.33(+2.03%)
Feb 28, 2024 65.94 66.21 65.17 65.48 1,338,208 -0.58(-0.87%)
Feb 27, 2024 65.71 66.27 65.29 66.06 1,021,168 +0.64(+0.97%)
Feb 26, 2024 66.08 66.62 65.30 65.42 753,270 -0.89(-1.35%)
Feb 23, 2024 66.46 66.77 65.21 66.32 2,144,296 +0.10(+0.15%)
Feb 22, 2024 66.66 67.01 65.99 66.22 2,055,755 -0.54(-0.80%)
Feb 21, 2024 66.21 66.98 65.99 66.75 865,368 +0.62(+0.93%)
Feb 20, 2024 65.37 66.32 65.28 66.14 714,830 +0.46(+0.70%)
Feb 16, 2024 65.44 66.25 65.19 65.68 1,264,222 -0.28(-0.42%)
Feb 15, 2024 66.14 66.63 65.55 65.96 1,019,064 +0.28(+0.42%)
Feb 14, 2024 66.11 66.33 65.65 65.68 1,437,520 -0.27(-0.41%)
Feb 13, 2024 65.51 66.06 64.98 65.95 1,063,560 -0.96(-1.44%)
Feb 12, 2024 66.49 67.15 66.27 66.91 1,034,490 +0.61(+0.91%)
Feb 09, 2024 65.90 66.47 65.85 66.31 1,098,392 +0.38(+0.57%)
Feb 08, 2024 65.60 66.32 65.50 65.93 926,605 -0.09(-0.14%)
Feb 07, 2024 66.96 67.14 65.97 66.02 956,549 -0.53(-0.79%)
Feb 06, 2024 66.42 67.04 66.19 66.55 934,237 +0.06(+0.09%)
Feb 05, 2024 67.31 67.89 66.46 66.49 1,166,006 -1.62(-2.38%)
Feb 02, 2024 68.18 68.81 67.40 68.10 1,283,467 -0.76(-1.11%)
Feb 01, 2024 66.85 69.02 66.66 68.87 2,043,974 +1.69(+2.51%)
Jan 31, 2024 67.88 69.23 66.68 67.18 2,992,835 -0.20(-0.29%)
Jan 30, 2024 67.47 68.45 66.47 67.38 1,713,355 +1.00(+1.51%)
Jan 29, 2024 66.42 66.71 65.95 66.38 1,678,126 +0.15(+0.22%)
Jan 26, 2024 66.08 66.41 65.57 66.23 944,966 +0.38(+0.57%)
Jan 25, 2024 65.64 66.09 65.33 65.85 1,423,157 +0.79(+1.22%)
Jan 24, 2024 66.80 66.80 65.00 65.06 1,819,181 -1.44(-2.16%)
Jan 23, 2024 68.61 68.65 66.41 66.50 1,632,729 -1.95(-2.84%)
Jan 22, 2024 68.03 68.83 68.00 68.44 975,194 +0.49(+0.72%)
Jan 19, 2024 67.39 68.45 66.97 67.95 829,621 +0.84(+1.26%)
Jan 18, 2024 67.77 67.98 66.72 67.11 771,418 -0.69(-1.02%)
Jan 17, 2024 68.12 69.15 67.32 67.81 962,807 -1.34(-1.94%)
Jan 16, 2024 69.19 69.60 68.86 69.15 1,036,333 -0.63(-0.90%)
Jan 12, 2024 70.02 70.18 69.30 69.77 534,266 +0.49(+0.70%)
Jan 11, 2024 69.34 69.50 68.76 69.28 1,013,767 -0.30(-0.43%)
Jan 10, 2024 70.04 70.08 69.49 69.58 1,161,426 -0.09(-0.13%)
Jan 09, 2024 68.78 69.67 68.31 69.67 734,274 +0.28(+0.40%)
Jan 08, 2024 68.46 69.45 68.46 69.39 629,249 +0.87(+1.27%)
Jan 05, 2024 68.58 69.41 68.15 68.52 838,173 -0.52(-0.75%)
Jan 04, 2024 68.68 70.05 68.38 69.04 925,465 +0.22(+0.32%)
Jan 03, 2024 69.95 70.23 68.77 68.82 1,165,424 -1.78(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.