Singapore markets closed

Equity LifeStyle Properties, Inc. (ELS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.68+0.51 (+0.77%)
At close: 04:00PM EDT
67.05 +0.37 (+0.55%)
Pre-market: 04:05AM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202466.5167.3866.0266.6866.681,060,000
11 Jul 202465.4166.7865.1866.1766.171,226,400
10 Jul 202464.4064.6563.6164.5764.571,406,000
09 Jul 202463.8064.3963.2964.1764.17981,500
08 Jul 202464.2064.7463.7363.7363.731,045,500
05 Jul 202463.6964.2663.3764.0064.00630,700
03 Jul 202464.1164.3363.6063.6063.60562,700
02 Jul 202464.9564.9563.8863.9763.971,576,800
01 Jul 202464.8065.1564.0364.6064.601,180,300
28 Jun 202465.1565.7364.4565.1365.133,107,700
28 Jun 20240.478 Dividend
27 Jun 202464.5665.3264.1765.2664.781,587,300
26 Jun 202463.7464.5463.6464.4463.971,381,300
25 Jun 202464.7764.9463.6964.2463.77729,000
24 Jun 202464.3565.8064.0265.0264.541,548,100
21 Jun 202463.4064.6563.1764.3463.871,780,700
20 Jun 202462.7963.4862.6263.1962.73789,900
18 Jun 202462.4562.9162.0162.8962.432,212,600
17 Jun 202462.2462.7262.0362.3761.91840,400
14 Jun 202462.3363.0262.1462.7262.26952,400
13 Jun 202461.4862.8560.9662.4161.951,934,000
12 Jun 202462.2962.5561.0061.2960.841,054,200
11 Jun 202461.4462.0161.0761.3460.891,025,600
10 Jun 202462.0762.4561.5861.7061.251,057,300
07 Jun 202463.0363.0362.1562.2761.81714,300
06 Jun 202463.4764.0363.3463.8063.33753,600
05 Jun 202463.7464.0063.2763.7763.30659,300
04 Jun 202463.1364.4262.7863.8763.40884,700
03 Jun 202462.5863.4662.4363.2262.761,563,600
31 May 202463.0063.0862.3562.7762.311,395,200
30 May 202461.6162.6561.5362.6062.14879,200
29 May 202460.4261.2960.0461.2560.80705,900
28 May 202462.0262.4361.1661.2560.80835,600
24 May 202462.5262.7861.8361.8561.40604,000
23 May 202463.8563.9362.2062.3061.84783,700
22 May 202464.3864.7464.0564.1063.63927,000
21 May 202464.0964.8063.8864.6364.16956,300
20 May 202464.4564.8364.0864.1763.701,508,200
17 May 202463.4764.8163.2264.6864.211,409,600
16 May 202463.4063.8963.0063.4763.011,281,700
15 May 202463.0064.1162.8663.3362.872,471,700
14 May 202462.8363.2062.0362.2961.83703,100
13 May 202463.0263.1762.1562.4561.991,001,200
10 May 202463.0463.1162.5362.7962.33894,800
09 May 202463.0163.1762.5463.0462.58647,800
08 May 202462.8263.2962.5262.7362.271,302,300
07 May 202463.6163.6862.7863.0062.541,684,300
06 May 202463.7664.0762.7063.0962.63797,000
03 May 202463.7664.1362.5163.3362.871,451,500
02 May 202461.4163.2561.1263.1662.701,597,300
01 May 202460.1961.8860.1960.9560.501,586,800
30 Apr 202460.2360.9959.8260.2959.851,580,100
29 Apr 202460.9061.4360.4960.7160.271,645,800
26 Apr 202460.8061.5560.4760.5360.091,117,300
25 Apr 202460.8561.1160.5260.7560.31971,600
24 Apr 202461.2861.6560.9561.3260.871,533,000
23 Apr 202462.7163.4861.6361.7761.321,639,200
22 Apr 202462.7363.0662.3562.7062.241,459,400
19 Apr 202462.4563.2262.3262.7362.271,501,900
18 Apr 202461.8062.6261.6362.3361.871,309,400
17 Apr 202461.3262.2061.0261.8061.351,157,200
16 Apr 202461.0961.7760.8861.0760.621,565,200
15 Apr 202461.3561.6860.7161.3660.911,646,900
12 Apr 202461.5061.5160.6061.0360.58867,700
11 Apr 202462.4462.4461.3261.5661.111,343,700
10 Apr 202462.4962.8261.4661.9661.511,439,100
09 Apr 202463.9464.3063.3764.0463.573,244,200
08 Apr 202463.1863.9263.0563.7363.262,815,300
05 Apr 202462.6563.0662.3562.8762.41732,300
04 Apr 202463.3263.7562.7063.0162.551,169,300
03 Apr 202462.8763.1262.4062.8062.341,020,900
02 Apr 202462.3163.2162.1863.1662.701,383,400
01 Apr 202464.4064.7263.0463.2862.821,223,600
28 Mar 202464.6165.1564.1464.4063.932,728,300
27 Mar 202463.6764.4363.6464.3363.861,207,100
27 Mar 20240.478 Dividend
26 Mar 202463.9464.1963.4063.4262.481,259,800
25 Mar 202464.8265.1463.8363.9362.98880,700
22 Mar 202465.7065.7064.5864.6763.71701,100
21 Mar 202465.5766.3865.2865.6764.701,231,100
20 Mar 202465.0665.7364.8865.5264.55875,900
19 Mar 202465.2565.4464.8865.3064.33575,900
18 Mar 202465.1965.5264.9065.0764.11830,900
15 Mar 202465.2265.9765.1065.4364.462,108,100
14 Mar 202466.5766.5865.1065.6864.71805,100
13 Mar 202466.1067.2766.1066.9365.941,231,400
12 Mar 202466.3566.6965.8366.3265.34653,000
11 Mar 202466.6067.0866.3466.6865.69591,200
08 Mar 202466.4467.0066.0666.6465.65935,000
07 Mar 202466.5466.9865.8265.8864.901,354,500
06 Mar 202467.2067.3165.7566.2365.251,296,000
05 Mar 202467.2568.1766.5166.8965.90998,000
04 Mar 202467.2767.9066.4267.2366.231,883,500
01 Mar 202466.9467.2666.3666.9265.93991,700
29 Feb 202466.4367.5265.6667.3266.321,847,800
28 Feb 202466.4466.7165.6665.9865.001,328,100
27 Feb 202466.2166.7865.7966.5665.571,013,500
26 Feb 202466.5867.1365.8065.9264.94747,600
23 Feb 202466.9667.2865.7066.8265.832,128,200
22 Feb 202467.1767.5266.4966.7265.732,040,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...