NYSE - Delayed Quote USD

Equity LifeStyle Properties, Inc. (ELS)

61.32 -0.45 (-0.73%)
At close: April 24 at 4:00 PM EDT
61.32 0.00 (0.00%)
Pre-Market: 8:27 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 61.28 61.65 60.95 61.32 61.32 1,533,000
Apr 23, 2024 62.71 63.48 61.63 61.77 61.77 1,639,200
Apr 22, 2024 62.73 63.06 62.35 62.70 62.70 1,459,400
Apr 19, 2024 62.45 63.22 62.32 62.73 62.73 1,501,900
Apr 18, 2024 61.80 62.62 61.63 62.33 62.33 1,309,400
Apr 17, 2024 61.32 62.20 61.02 61.80 61.80 1,157,200
Apr 16, 2024 61.09 61.77 60.88 61.07 61.07 1,565,200
Apr 15, 2024 61.35 61.68 60.71 61.36 61.36 1,646,900
Apr 12, 2024 61.50 61.51 60.60 61.03 61.03 867,700
Apr 11, 2024 62.44 62.44 61.32 61.56 61.56 1,343,700
Apr 10, 2024 62.49 62.82 61.46 61.96 61.96 1,439,100
Apr 9, 2024 63.94 64.30 63.37 64.04 64.04 3,244,200
Apr 8, 2024 63.18 63.92 63.05 63.73 63.73 2,815,300
Apr 5, 2024 62.65 63.06 62.35 62.87 62.87 732,300
Apr 4, 2024 63.32 63.75 62.70 63.01 63.01 1,169,300
Apr 3, 2024 62.87 63.12 62.40 62.80 62.80 1,020,900
Apr 2, 2024 62.31 63.21 62.18 63.16 63.16 1,383,400
Apr 1, 2024 64.40 64.72 63.04 63.28 63.28 1,223,600
Mar 28, 2024 64.61 65.15 64.14 64.40 64.40 2,728,300
Mar 27, 2024 0.48 Dividend
Mar 27, 2024 63.67 64.43 63.64 64.33 64.33 1,207,100
Mar 26, 2024 63.94 64.19 63.40 63.42 62.94 1,259,800
Mar 25, 2024 64.82 65.14 63.83 63.93 63.45 880,700
Mar 22, 2024 65.70 65.70 64.58 64.67 64.18 701,100
Mar 21, 2024 65.57 66.38 65.28 65.67 65.18 1,231,100
Mar 20, 2024 65.06 65.73 64.88 65.52 65.03 875,900
Mar 19, 2024 65.25 65.44 64.88 65.30 64.81 575,900
Mar 18, 2024 65.19 65.52 64.90 65.07 64.58 830,900
Mar 15, 2024 65.22 65.97 65.10 65.43 64.94 2,108,100
Mar 14, 2024 66.57 66.58 65.10 65.68 65.18 805,100
Mar 13, 2024 66.10 67.27 66.10 66.93 66.43 1,231,400
Mar 12, 2024 66.35 66.69 65.83 66.32 65.82 653,000
Mar 11, 2024 66.60 67.08 66.34 66.68 66.18 591,200
Mar 8, 2024 66.44 67.00 66.06 66.64 66.14 935,000
Mar 7, 2024 66.54 66.98 65.82 65.88 65.38 1,354,500
Mar 6, 2024 67.20 67.31 65.75 66.23 65.73 1,296,000
Mar 5, 2024 67.25 68.17 66.51 66.89 66.39 998,000
Mar 4, 2024 67.27 67.90 66.42 67.23 66.72 1,883,500
Mar 1, 2024 66.94 67.26 66.36 66.92 66.42 991,700
Feb 29, 2024 66.43 67.52 65.66 67.32 66.81 1,847,800
Feb 28, 2024 66.44 66.71 65.66 65.98 65.48 1,328,100
Feb 27, 2024 66.21 66.78 65.79 66.56 66.06 1,013,500
Feb 26, 2024 66.58 67.13 65.80 65.92 65.42 747,600
Feb 23, 2024 66.96 67.28 65.70 66.82 66.32 2,128,200
Feb 22, 2024 67.17 67.52 66.49 66.72 66.22 2,040,300
Feb 21, 2024 66.71 67.49 66.50 67.26 66.75 858,900
Feb 20, 2024 65.87 66.82 65.78 66.64 66.14 709,400
Feb 16, 2024 65.94 66.76 65.68 66.18 65.68 1,254,700
Feb 15, 2024 66.64 67.14 66.05 66.46 65.96 1,011,400
Feb 14, 2024 66.61 66.83 66.15 66.18 65.68 1,426,700
Feb 13, 2024 66.01 66.56 65.47 66.45 65.95 1,055,600
Feb 12, 2024 66.99 67.66 66.77 67.42 66.91 1,026,700
Feb 9, 2024 66.40 66.97 66.35 66.81 66.31 1,083,500
Feb 8, 2024 66.10 66.82 66.00 66.43 65.93 896,300
Feb 7, 2024 67.47 67.65 66.47 66.52 66.02 949,300
Feb 6, 2024 66.92 67.55 66.69 67.05 66.54 927,200
Feb 5, 2024 67.82 68.40 66.96 66.99 66.49 1,157,200
Feb 2, 2024 68.70 69.33 67.91 68.62 68.10 1,273,700
Feb 1, 2024 67.36 69.54 67.17 69.39 68.87 2,028,600
Jan 31, 2024 68.39 69.76 67.19 67.69 67.18 2,970,300
Jan 30, 2024 67.98 68.97 66.97 67.89 67.38 1,700,500
Jan 29, 2024 66.92 67.22 66.46 66.88 66.38 1,665,500
Jan 26, 2024 66.58 66.91 66.07 66.73 66.23 937,900
Jan 25, 2024 66.14 66.59 65.83 66.35 65.85 1,412,400
Jan 24, 2024 67.31 67.31 65.49 65.55 65.06 1,805,500
Jan 23, 2024 69.13 69.17 66.91 67.00 66.50 1,589,600
Jan 22, 2024 68.55 69.35 68.52 68.96 68.44 967,900
Jan 19, 2024 67.90 68.97 67.48 68.47 67.95 823,400
Jan 18, 2024 68.28 68.50 67.23 67.62 67.11 765,600
Jan 17, 2024 68.64 69.67 67.83 68.32 67.81 955,600
Jan 16, 2024 69.71 70.13 69.38 69.67 69.14 1,028,500
Jan 12, 2024 70.55 70.72 69.83 70.30 69.77 530,200
Jan 11, 2024 69.87 70.03 69.28 69.81 69.28 1,006,100
Jan 10, 2024 70.57 70.61 70.02 70.11 69.58 1,152,700
Jan 9, 2024 69.30 70.20 68.83 70.20 69.67 728,700
Jan 8, 2024 68.98 69.98 68.98 69.92 69.39 624,500
Jan 5, 2024 69.10 69.94 68.67 69.04 68.52 831,900
Jan 4, 2024 69.20 70.58 68.90 69.56 69.04 918,500
Jan 3, 2024 70.48 70.76 69.29 69.34 68.82 1,156,700
Jan 2, 2024 70.33 71.38 70.14 71.13 70.59 711,700
Dec 29, 2023 71.20 71.41 70.49 70.54 70.01 757,700
Dec 28, 2023 0.45 Dividend
Dec 28, 2023 70.94 71.73 70.94 71.62 71.08 783,900
Dec 27, 2023 70.99 71.70 70.77 71.42 70.44 868,200
Dec 26, 2023 70.92 71.39 70.89 70.96 69.98 708,200
Dec 22, 2023 71.45 71.86 71.07 71.13 70.15 1,021,200
Dec 21, 2023 70.78 71.06 69.94 71.01 70.03 966,800
Dec 20, 2023 71.95 72.30 70.18 70.31 69.34 1,255,100
Dec 19, 2023 72.41 72.84 71.85 71.94 70.95 701,700
Dec 18, 2023 72.24 72.72 71.74 72.12 71.13 938,100
Dec 15, 2023 72.25 72.47 70.74 71.90 70.91 3,144,100
Dec 14, 2023 73.66 74.04 72.03 72.72 71.72 1,492,200
Dec 13, 2023 70.72 72.77 70.51 72.52 71.52 1,367,400
Dec 12, 2023 71.15 71.58 70.61 70.85 69.87 741,800
Dec 11, 2023 70.57 71.26 70.44 71.04 70.06 593,700
Dec 8, 2023 70.64 70.92 70.36 70.81 69.84 811,600
Dec 7, 2023 71.40 71.64 70.77 71.00 70.02 938,200
Dec 6, 2023 71.98 72.41 71.31 71.52 70.54 864,100
Dec 5, 2023 72.04 72.04 71.19 71.72 70.73 893,500
Dec 4, 2023 71.60 72.30 71.14 72.23 71.24 1,148,200
Dec 1, 2023 71.03 71.94 70.65 71.87 70.88 1,487,200
Nov 30, 2023 70.05 71.12 69.88 71.10 70.12 1,061,200
Nov 29, 2023 70.57 71.18 70.03 70.09 69.13 832,600
Nov 28, 2023 70.18 70.65 69.88 70.07 69.11 1,262,000
Nov 27, 2023 70.17 71.09 70.01 70.59 69.62 887,100
Nov 24, 2023 69.53 70.30 69.47 70.09 69.13 272,200
Nov 22, 2023 70.33 70.59 69.62 69.73 68.77 531,800
Nov 21, 2023 69.43 69.61 68.90 69.46 68.50 663,200
Nov 20, 2023 69.24 69.76 68.88 69.52 68.56 613,100
Nov 17, 2023 70.51 70.60 69.33 69.54 68.58 934,200
Nov 16, 2023 69.79 70.46 69.29 69.95 68.99 1,419,700
Nov 15, 2023 68.84 69.84 68.84 69.38 68.43 1,150,200
Nov 14, 2023 67.33 69.44 67.04 69.00 68.05 1,267,600
Nov 13, 2023 65.39 65.80 65.01 65.46 64.56 733,400
Nov 10, 2023 65.52 65.76 64.86 65.66 64.76 1,116,900
Nov 9, 2023 66.14 66.14 64.61 64.99 64.10 860,200
Nov 8, 2023 65.87 66.13 65.20 65.86 64.95 926,900
Nov 7, 2023 66.46 66.65 65.20 65.68 64.78 1,326,800
Nov 6, 2023 67.60 67.72 65.48 66.35 65.44 1,566,300
Nov 3, 2023 67.69 68.68 67.50 67.87 66.94 1,954,200
Nov 2, 2023 66.91 67.42 66.53 66.76 65.84 2,045,400
Nov 1, 2023 65.75 66.15 65.13 65.99 65.08 1,749,100
Oct 31, 2023 66.00 66.48 65.58 65.80 64.89 1,494,300
Oct 30, 2023 64.93 65.94 64.04 65.71 64.81 1,068,100
Oct 27, 2023 66.53 66.53 64.13 64.34 63.45 1,719,800
Oct 26, 2023 64.68 66.41 64.54 66.29 65.38 1,823,800
Oct 25, 2023 64.67 65.14 64.19 64.43 63.54 1,151,200
Oct 24, 2023 64.86 65.44 64.45 65.09 64.19 1,951,600
Oct 23, 2023 63.55 65.63 63.55 64.70 63.81 1,301,300
Oct 20, 2023 65.82 66.23 64.81 64.83 63.94 1,670,600
Oct 19, 2023 67.35 67.84 65.51 65.60 64.70 2,090,600
Oct 18, 2023 67.70 68.35 66.40 67.98 67.04 1,668,600
Oct 17, 2023 64.07 68.82 63.29 68.01 67.07 2,904,000
Oct 16, 2023 64.87 65.33 64.26 65.21 64.31 1,650,200
Oct 13, 2023 64.58 64.80 63.96 64.58 63.69 1,341,100
Oct 12, 2023 64.92 65.40 64.00 64.30 63.42 1,051,000
Oct 11, 2023 64.63 65.66 64.41 65.38 64.48 1,669,400
Oct 10, 2023 63.72 64.89 63.33 64.18 63.30 1,347,300
Oct 9, 2023 63.17 64.09 63.08 64.03 63.15 1,275,300
Oct 6, 2023 63.45 64.55 63.01 63.72 62.84 1,610,400
Oct 5, 2023 63.16 64.44 63.16 64.00 63.12 2,068,800
Oct 4, 2023 62.05 63.54 61.83 63.46 62.59 1,736,900
Oct 3, 2023 61.86 62.24 61.24 61.58 60.73 1,271,400
Oct 2, 2023 63.37 63.60 60.47 62.36 61.50 1,252,600
Sep 29, 2023 64.45 64.92 63.02 63.71 62.83 1,380,100
Sep 28, 2023 0.45 Dividend
Sep 28, 2023 63.65 63.83 63.06 63.53 62.66 1,691,100
Sep 27, 2023 65.68 65.79 63.53 63.81 62.49 1,558,400
Sep 26, 2023 66.84 66.98 65.34 65.45 64.10 1,300,800
Sep 25, 2023 66.01 67.25 65.99 67.09 65.70 849,200
Sep 22, 2023 66.79 67.47 66.30 66.33 64.96 1,116,400
Sep 21, 2023 67.22 67.64 66.61 66.68 65.30 1,214,700
Sep 20, 2023 67.01 67.99 66.71 67.64 66.24 877,800
Sep 19, 2023 66.66 67.04 66.05 66.45 65.08 907,200
Sep 18, 2023 67.17 67.31 65.90 66.54 65.16 1,376,000
Sep 15, 2023 66.66 67.36 66.27 67.14 65.75 2,989,800
Sep 14, 2023 65.65 67.45 65.61 67.05 65.66 1,236,100
Sep 13, 2023 65.82 66.25 65.20 65.63 64.27 1,101,000
Sep 12, 2023 65.54 66.24 65.43 65.89 64.53 860,400
Sep 11, 2023 65.29 65.87 64.65 65.66 64.30 932,500
Sep 8, 2023 66.09 66.58 65.15 65.16 63.81 1,258,300
Sep 7, 2023 65.82 66.71 65.31 66.31 64.94 1,168,000
Sep 6, 2023 65.64 65.84 65.21 65.81 64.45 859,300
Sep 5, 2023 66.04 66.75 65.40 65.78 64.42 1,039,100
Sep 1, 2023 67.23 67.33 66.33 66.51 65.13 621,700
Aug 31, 2023 67.43 67.59 66.85 66.96 65.57 1,081,000
Aug 30, 2023 67.39 67.63 67.07 67.33 65.94 722,000
Aug 29, 2023 66.74 67.29 66.34 67.11 65.72 1,160,400
Aug 28, 2023 67.68 68.11 66.61 66.75 65.37 917,600
Aug 25, 2023 67.81 67.89 67.30 67.48 66.08 620,300
Aug 24, 2023 66.98 68.03 66.81 67.41 66.02 784,400
Aug 23, 2023 66.24 67.17 65.70 67.08 65.69 716,100
Aug 22, 2023 65.83 66.06 65.47 65.85 64.49 759,800
Aug 21, 2023 66.61 66.93 65.05 65.52 64.16 1,092,100
Aug 18, 2023 65.82 66.82 65.72 66.80 65.42 1,097,900
Aug 17, 2023 67.01 67.33 66.28 66.31 64.94 981,900
Aug 16, 2023 67.74 67.92 66.83 66.89 65.51 839,700
Aug 15, 2023 67.34 68.15 66.95 67.47 66.07 1,116,800
Aug 14, 2023 68.76 68.76 67.35 67.58 66.18 923,600
Aug 11, 2023 68.35 69.02 68.05 68.81 67.39 907,200
Aug 10, 2023 70.13 70.47 68.29 68.44 67.02 951,600
Aug 9, 2023 69.08 70.03 68.80 69.97 68.52 1,152,300
Aug 8, 2023 69.77 69.87 68.81 69.09 67.66 919,800
Aug 7, 2023 69.64 70.18 69.31 70.14 68.69 1,471,600
Aug 4, 2023 70.38 71.06 69.40 69.51 68.07 1,580,600
Aug 3, 2023 70.06 70.71 69.49 70.39 68.93 1,816,000
Aug 2, 2023 70.66 71.08 70.33 70.54 69.08 1,424,900
Aug 1, 2023 71.00 71.26 70.33 70.91 69.44 1,895,500
Jul 31, 2023 71.39 71.91 70.88 71.18 69.71 1,666,100
Jul 28, 2023 71.58 72.18 70.53 71.19 69.72 1,786,300
Jul 27, 2023 72.39 72.72 70.96 71.02 69.55 2,376,900
Jul 26, 2023 71.59 72.57 71.59 72.40 70.90 1,256,200
Jul 25, 2023 71.64 72.63 71.37 71.64 70.16 1,805,900
Jul 24, 2023 71.51 72.31 71.14 71.60 70.12 2,636,100
Jul 21, 2023 71.36 72.05 70.87 72.00 70.51 30,453,500
Jul 20, 2023 70.28 70.92 69.54 70.82 69.35 7,412,400
Jul 19, 2023 66.10 67.12 65.70 66.98 65.59 1,374,500
Jul 18, 2023 66.93 67.14 65.31 65.95 64.59 2,992,700
Jul 17, 2023 67.32 67.37 66.68 67.22 65.83 1,406,900
Jul 14, 2023 67.31 67.48 66.89 67.40 66.01 735,000
Jul 13, 2023 67.18 67.68 66.58 67.50 66.10 789,000
Jul 12, 2023 67.03 68.27 67.03 67.18 65.79 1,214,300
Jul 11, 2023 66.11 66.39 65.84 66.27 64.90 911,400
Jul 10, 2023 65.55 66.07 65.18 65.89 64.53 949,600
Jul 7, 2023 65.87 66.31 65.48 65.92 64.56 1,017,700
Jul 6, 2023 65.51 66.66 64.28 66.43 65.06 972,700
Jul 5, 2023 66.69 67.41 66.07 66.27 64.90 1,238,200
Jul 3, 2023 66.50 67.55 66.17 67.16 65.77 366,000
Jun 30, 2023 66.82 67.17 65.79 66.89 65.51 1,430,900
Jun 29, 2023 0.45 Dividend
Jun 29, 2023 65.72 66.69 65.09 66.38 65.01 553,500
Jun 28, 2023 66.83 66.85 65.78 66.41 64.60 1,023,500
Jun 27, 2023 66.56 67.04 66.01 66.95 65.12 748,300
Jun 26, 2023 65.21 66.72 64.89 66.40 64.59 760,500
Jun 23, 2023 66.61 67.04 65.14 65.27 63.49 1,993,200
Jun 22, 2023 67.92 67.94 65.22 66.85 65.03 1,370,800
Jun 21, 2023 67.87 68.08 67.38 67.89 66.04 1,174,300
Jun 20, 2023 68.37 68.92 67.67 68.21 66.35 1,195,500
Jun 16, 2023 68.26 69.10 68.20 68.70 66.82 1,457,300
Jun 15, 2023 67.29 68.15 67.19 68.06 66.20 1,034,000
Jun 14, 2023 67.41 68.23 67.33 67.64 65.79 961,600
Jun 13, 2023 66.00 67.44 66.00 67.34 65.50 867,300
Jun 12, 2023 64.89 66.27 64.70 66.24 64.43 945,900
Jun 9, 2023 65.20 65.79 64.87 65.06 63.28 639,100
Jun 8, 2023 64.50 65.05 63.80 65.01 63.24 549,700
Jun 7, 2023 65.15 65.44 64.48 64.69 62.92 564,800
Jun 6, 2023 64.91 65.10 64.47 64.87 63.10 495,900
Jun 5, 2023 65.84 66.06 64.58 64.70 62.93 692,700
Jun 2, 2023 63.89 66.30 63.43 66.09 64.29 1,147,300
Jun 1, 2023 62.97 63.51 61.68 63.43 61.70 1,140,700
May 31, 2023 63.91 64.19 62.83 63.17 61.45 1,675,100
May 30, 2023 63.85 64.73 63.66 63.69 61.95 748,500
May 26, 2023 63.40 63.97 62.85 63.81 62.07 456,300
May 25, 2023 63.33 63.64 62.30 63.37 61.64 572,000
May 24, 2023 63.94 64.10 63.02 63.20 61.48 875,600
May 23, 2023 64.94 65.33 63.91 64.10 62.35 657,100
May 22, 2023 65.16 65.41 64.45 65.27 63.49 679,900
May 19, 2023 65.22 65.59 64.72 65.10 63.32 553,400
May 18, 2023 65.73 66.10 64.21 64.74 62.97 916,500
May 17, 2023 66.51 66.86 65.60 66.11 64.31 762,600
May 16, 2023 68.30 68.30 66.20 66.39 64.58 724,100
May 15, 2023 68.80 68.94 68.08 68.54 66.67 437,800
May 12, 2023 69.18 69.39 67.96 68.82 66.94 586,600
May 11, 2023 69.05 69.32 68.61 69.24 67.35 306,400
May 10, 2023 69.27 69.75 68.59 69.43 67.54 364,100
May 9, 2023 68.86 69.06 67.96 68.62 66.75 460,100
May 8, 2023 68.73 69.38 68.72 69.03 67.15 455,600
May 5, 2023 68.38 69.33 68.32 69.18 67.29 574,000
May 4, 2023 67.57 68.67 67.22 67.97 66.11 508,600
May 3, 2023 67.45 68.67 67.14 67.39 65.55 571,900
May 2, 2023 67.87 68.45 66.43 67.23 65.40 647,200
May 1, 2023 68.60 69.22 68.13 68.19 66.33 674,800
Apr 28, 2023 68.12 69.40 68.12 68.90 67.02 858,000
Apr 27, 2023 66.97 68.05 66.53 67.97 66.11 964,800
Apr 26, 2023 67.99 68.50 67.04 67.14 65.31 653,500
Apr 25, 2023 68.00 68.34 67.63 68.01 66.15 756,400

Related Tickers

SUI Sun Communities, Inc.
120.30
+0.22%
 
UMH UMH Properties, Inc.
15.69
+0.64%
 
CPT Camden Property Trust
98.86
+0.26%
 
AMH American Homes 4 Rent
35.57
-0.08%
 
ESS Essex Property Trust, Inc.
247.74
+2.31%
 
EQR Equity Residential
64.61
+2.41%
 
MAA Mid-America Apartment Communities, Inc.
128.40
+0.71%
 
AVB AvalonBay Communities, Inc.
191.34
+1.42%
 
UDR UDR, Inc.
37.89
+1.66%
 
INVH Invitation Homes Inc.
34.31
+0.53%