Singapore markets close in 7 hours 50 minutes

Equity LifeStyle Properties, Inc. (ELS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.70-0.03 (-0.05%)
At close: 04:00PM EDT
62.70 +0.02 (+0.03%)
After hours: 04:06PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202462.7363.0662.3562.7062.701,411,899
19 Apr 202462.4563.2262.3262.7362.731,501,900
18 Apr 202461.8062.6261.6362.3362.331,309,400
17 Apr 202461.3262.2061.0261.8061.801,157,200
16 Apr 202461.0961.7760.8861.0761.071,565,200
15 Apr 202461.3561.6860.7161.3661.361,646,900
12 Apr 202461.5061.5160.6061.0361.03867,700
11 Apr 202462.4462.4461.3261.5661.561,343,700
10 Apr 202462.4962.8261.4661.9661.961,439,100
09 Apr 202463.9464.3063.3764.0464.043,244,200
08 Apr 202463.1863.9263.0563.7363.732,815,300
05 Apr 202462.6563.0662.3562.8762.87732,300
04 Apr 202463.3263.7562.7063.0163.011,169,300
03 Apr 202462.8763.1262.4062.8062.801,020,900
02 Apr 202462.3163.2162.1863.1663.161,383,400
01 Apr 202464.4064.7263.0463.2863.281,223,600
28 Mar 202464.6165.1564.1464.4064.402,728,300
27 Mar 202463.6764.4363.6464.3364.331,207,100
27 Mar 20240.478 Dividend
26 Mar 202463.9464.1963.4063.4262.941,259,800
25 Mar 202464.8265.1463.8363.9363.45880,700
22 Mar 202465.7065.7064.5864.6764.18701,100
21 Mar 202465.5766.3865.2865.6765.181,231,100
20 Mar 202465.0665.7364.8865.5265.03875,900
19 Mar 202465.2565.4464.8865.3064.81575,900
18 Mar 202465.1965.5264.9065.0764.58830,900
15 Mar 202465.2265.9765.1065.4364.942,108,100
14 Mar 202466.5766.5865.1065.6865.18805,100
13 Mar 202466.1067.2766.1066.9366.431,231,400
12 Mar 202466.3566.6965.8366.3265.82653,000
11 Mar 202466.6067.0866.3466.6866.18591,200
08 Mar 202466.4467.0066.0666.6466.14935,000
07 Mar 202466.5466.9865.8265.8865.381,354,500
06 Mar 202467.2067.3165.7566.2365.731,296,000
05 Mar 202467.2568.1766.5166.8966.39998,000
04 Mar 202467.2767.9066.4267.2366.721,883,500
01 Mar 202466.9467.2666.3666.9266.42991,700
29 Feb 202466.4367.5265.6667.3266.811,847,800
28 Feb 202466.4466.7165.6665.9865.481,328,100
27 Feb 202466.2166.7865.7966.5666.061,013,500
26 Feb 202466.5867.1365.8065.9265.42747,600
23 Feb 202466.9667.2865.7066.8266.322,128,200
22 Feb 202467.1767.5266.4966.7266.222,040,300
21 Feb 202466.7167.4966.5067.2666.75858,900
20 Feb 202465.8766.8265.7866.6466.14709,400
16 Feb 202465.9466.7665.6866.1865.681,254,700
15 Feb 202466.6467.1466.0566.4665.961,011,400
14 Feb 202466.6166.8366.1566.1865.681,426,700
13 Feb 202466.0166.5665.4766.4565.951,055,600
12 Feb 202466.9967.6666.7767.4266.911,026,700
09 Feb 202466.4066.9766.3566.8166.311,083,500
08 Feb 202466.1066.8266.0066.4365.93896,300
07 Feb 202467.4767.6566.4766.5266.02949,300
06 Feb 202466.9267.5566.6967.0566.54927,200
05 Feb 202467.8268.4066.9666.9966.491,157,200
02 Feb 202468.7069.3367.9168.6268.101,273,700
01 Feb 202467.3669.5467.1769.3968.872,028,600
31 Jan 202468.3969.7667.1967.6967.182,970,300
30 Jan 202467.9868.9766.9767.8967.381,700,500
29 Jan 202466.9267.2266.4666.8866.381,665,500
26 Jan 202466.5866.9166.0766.7366.23937,900
25 Jan 202466.1466.5965.8366.3565.851,412,400
24 Jan 202467.3167.3165.4965.5565.061,805,500
23 Jan 202469.1369.1766.9167.0066.501,589,600
22 Jan 202468.5569.3568.5268.9668.44967,900
19 Jan 202467.9068.9767.4868.4767.95823,400
18 Jan 202468.2868.5067.2367.6267.11765,600
17 Jan 202468.6469.6767.8368.3267.81955,600
16 Jan 202469.7170.1369.3869.6769.141,028,500
12 Jan 202470.5570.7269.8370.3069.77530,200
11 Jan 202469.8770.0369.2869.8169.281,006,100
10 Jan 202470.5770.6170.0270.1169.581,152,700
09 Jan 202469.3070.2068.8370.2069.67728,700
08 Jan 202468.9869.9868.9869.9269.39624,500
05 Jan 202469.1069.9468.6769.0468.52831,900
04 Jan 202469.2070.5868.9069.5669.04918,500
03 Jan 202470.4870.7669.2969.3468.821,156,700
02 Jan 202470.3371.3870.1471.1370.59711,700
29 Dec 202371.2071.4170.4970.5470.01757,700
28 Dec 202370.9471.7370.9471.6271.08783,900
28 Dec 20230.448 Dividend
27 Dec 202370.9971.7070.7771.4270.44868,200
26 Dec 202370.9271.3970.8970.9669.98708,200
22 Dec 202371.4571.8671.0771.1370.151,021,200
21 Dec 202370.7871.0669.9471.0170.03966,800
20 Dec 202371.9572.3070.1870.3169.341,255,100
19 Dec 202372.4172.8471.8571.9470.95701,700
18 Dec 202372.2472.7271.7472.1271.13938,100
15 Dec 202372.2572.4770.7471.9070.913,144,100
14 Dec 202373.6674.0472.0372.7271.721,492,200
13 Dec 202370.7272.7770.5172.5271.521,367,400
12 Dec 202371.1571.5870.6170.8569.87741,800
11 Dec 202370.5771.2670.4471.0470.06593,700
08 Dec 202370.6470.9270.3670.8169.84811,600
07 Dec 202371.4071.6470.7771.0070.02938,200
06 Dec 202371.9872.4171.3171.5270.54864,100
05 Dec 202372.0472.0471.1971.7270.73893,500
04 Dec 202371.6072.3071.1472.2371.241,148,200
01 Dec 202371.0371.9470.6571.8770.881,487,200
30 Nov 202370.0571.1269.8871.1070.121,061,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...