Mail

ELS - Equity LifeStyle Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	65.20	65.79	64.87	65.06	65.06	639,100
08 Jun 2023	64.50	65.05	63.80	65.01	65.01	549,700
07 Jun 2023	65.15	65.44	64.48	64.69	64.69	564,800
06 Jun 2023	64.91	65.10	64.47	64.87	64.87	495,900
05 Jun 2023	65.84	66.06	64.58	64.70	64.70	692,700
02 Jun 2023	63.89	66.30	63.43	66.09	66.09	1,147,300
01 Jun 2023	62.97	63.51	61.68	63.43	63.43	1,140,700
31 May 2023	63.91	64.19	62.83	63.17	63.17	1,675,100
30 May 2023	63.85	64.73	63.66	63.69	63.69	748,500
26 May 2023	63.40	63.97	62.85	63.81	63.81	456,300
25 May 2023	63.33	63.64	62.30	63.37	63.37	572,000
24 May 2023	63.94	64.10	63.02	63.20	63.20	875,600
23 May 2023	64.94	65.33	63.91	64.10	64.10	657,100
22 May 2023	65.16	65.41	64.45	65.27	65.27	679,900
19 May 2023	65.22	65.59	64.72	65.10	65.10	553,400
18 May 2023	65.73	66.10	64.21	64.74	64.74	916,500
17 May 2023	66.51	66.86	65.60	66.11	66.11	762,600
16 May 2023	68.30	68.30	66.20	66.39	66.39	724,100
15 May 2023	68.80	68.94	68.08	68.54	68.54	437,800
12 May 2023	69.18	69.39	67.96	68.82	68.82	586,600
11 May 2023	69.05	69.32	68.61	69.24	69.24	306,400
10 May 2023	69.27	69.75	68.59	69.43	69.43	364,100
09 May 2023	68.86	69.06	67.96	68.62	68.62	460,100
08 May 2023	68.73	69.38	68.72	69.03	69.03	455,600
05 May 2023	68.38	69.33	68.32	69.18	69.18	574,000
04 May 2023	67.57	68.67	67.22	67.97	67.97	508,600
03 May 2023	67.45	68.67	67.14	67.39	67.39	571,900
02 May 2023	67.87	68.45	66.43	67.23	67.23	647,200
01 May 2023	68.60	69.22	68.13	68.19	68.19	674,800
28 Apr 2023	68.12	69.40	68.12	68.90	68.90	858,000
27 Apr 2023	66.97	68.05	66.53	67.97	67.97	964,800
26 Apr 2023	67.99	68.50	67.04	67.14	67.14	653,500
25 Apr 2023	68.00	68.34	67.63	68.01	68.01	756,400
24 Apr 2023	68.46	68.64	67.71	68.19	68.19	674,800
21 Apr 2023	68.75	68.82	67.80	68.37	68.37	965,500
20 Apr 2023	67.99	68.54	67.64	68.09	68.09	892,000
19 Apr 2023	66.98	67.98	66.58	67.97	67.97	1,154,100
18 Apr 2023	66.28	68.18	65.56	67.63	67.63	1,482,700
17 Apr 2023	63.81	65.90	63.81	65.74	65.74	1,856,100
14 Apr 2023	65.64	66.00	63.34	63.75	63.75	869,300
13 Apr 2023	66.21	66.22	65.06	65.57	65.57	737,800
12 Apr 2023	67.44	67.44	65.92	66.03	66.03	814,500
11 Apr 2023	66.56	67.47	66.54	66.91	66.91	830,400
10 Apr 2023	66.56	66.78	66.00	66.59	66.59	466,500
06 Apr 2023	66.73	67.06	66.27	67.04	67.04	608,900
05 Apr 2023	66.49	67.33	66.34	66.53	66.53	1,025,400
04 Apr 2023	66.89	67.11	65.89	66.46	66.46	810,800
03 Apr 2023	66.97	67.56	66.14	66.57	66.57	976,600
31 Mar 2023	65.99	67.20	65.88	67.13	67.13	1,071,500
30 Mar 2023	65.61	65.98	65.27	65.72	65.72	707,300
30 Mar 2023	0.448 Dividend
29 Mar 2023	64.74	65.60	64.26	65.47	65.02	630,500
28 Mar 2023	63.65	64.35	62.81	63.91	63.47	444,200
27 Mar 2023	64.40	64.87	64.00	64.13	63.69	510,800
24 Mar 2023	62.07	64.13	61.86	64.11	63.67	600,600
23 Mar 2023	62.61	63.47	61.85	62.06	61.64	993,000
22 Mar 2023	64.38	64.38	62.17	62.36	61.93	1,063,300
21 Mar 2023	66.18	66.38	64.17	64.64	64.20	810,900
20 Mar 2023	64.95	66.24	64.68	65.89	65.44	1,460,300
17 Mar 2023	65.44	65.75	64.35	64.91	64.47	1,602,600
16 Mar 2023	65.66	66.37	65.11	65.50	65.05	849,200
15 Mar 2023	65.37	66.40	65.14	66.04	65.59	591,900
14 Mar 2023	66.47	66.83	65.46	66.07	65.62	853,000
13 Mar 2023	63.17	65.79	62.71	65.74	65.29	976,000
10 Mar 2023	65.14	65.29	62.87	63.52	63.09	946,800
09 Mar 2023	66.97	67.14	64.85	65.17	64.72	1,173,800
08 Mar 2023	66.63	67.63	66.58	66.90	66.44	1,271,100
07 Mar 2023	67.91	67.91	66.40	66.76	66.30	809,300
06 Mar 2023	68.43	68.58	67.43	68.02	67.55	574,200
03 Mar 2023	67.56	68.13	67.05	68.07	67.60	897,700
02 Mar 2023	65.83	67.18	65.78	67.16	66.70	1,020,800
01 Mar 2023	68.00	68.01	65.77	66.28	65.83	877,600
28 Feb 2023	68.69	69.65	68.48	68.51	68.04	901,700
27 Feb 2023	69.99	70.16	68.57	68.79	68.32	739,800
24 Feb 2023	68.97	69.66	68.86	69.31	68.84	615,200
23 Feb 2023	70.62	71.03	68.01	69.69	69.21	1,223,600
22 Feb 2023	71.57	71.93	70.36	70.54	70.06	592,100
21 Feb 2023	71.65	71.94	70.95	71.27	70.78	514,900
17 Feb 2023	71.41	72.07	70.67	71.88	71.39	545,800
16 Feb 2023	71.11	71.93	70.54	71.48	70.99	439,800
15 Feb 2023	71.51	71.95	71.02	71.91	71.42	439,700
14 Feb 2023	71.79	72.28	71.06	71.70	71.21	397,400
13 Feb 2023	71.66	72.05	71.53	71.93	71.44	453,100
10 Feb 2023	71.21	71.89	70.90	71.63	71.14	571,000
09 Feb 2023	72.66	73.11	71.40	71.61	71.12	506,200
08 Feb 2023	72.35	72.71	72.07	72.32	71.83	427,800
07 Feb 2023	72.09	72.83	71.63	72.51	72.01	778,400
06 Feb 2023	71.94	72.64	71.29	72.52	72.02	845,700
03 Feb 2023	72.45	72.80	71.66	72.63	72.13	903,800
02 Feb 2023	72.77	74.40	72.55	73.48	72.98	1,160,400
01 Feb 2023	71.59	72.43	70.73	72.18	71.69	1,018,900
31 Jan 2023	69.05	72.68	67.93	71.78	71.29	2,009,400
30 Jan 2023	68.68	69.09	67.41	67.65	67.19	1,549,000
27 Jan 2023	68.45	69.15	68.21	69.00	68.53	823,800
26 Jan 2023	68.31	68.64	67.87	68.49	68.02	440,800
25 Jan 2023	68.04	68.33	67.37	67.99	67.52	754,500
24 Jan 2023	68.72	68.86	67.91	68.29	67.82	904,200
23 Jan 2023	68.13	68.78	67.69	68.37	67.90	524,600
20 Jan 2023	67.10	68.15	66.57	68.02	67.55	665,200
19 Jan 2023	67.27	68.04	67.00	67.15	66.69	781,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...