ELS - Equity LifeStyle Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202365.2065.7964.8765.0665.06639,100
08 Jun 202364.5065.0563.8065.0165.01549,700
07 Jun 202365.1565.4464.4864.6964.69564,800
06 Jun 202364.9165.1064.4764.8764.87495,900
05 Jun 202365.8466.0664.5864.7064.70692,700
02 Jun 202363.8966.3063.4366.0966.091,147,300
01 Jun 202362.9763.5161.6863.4363.431,140,700
31 May 202363.9164.1962.8363.1763.171,675,100
30 May 202363.8564.7363.6663.6963.69748,500
26 May 202363.4063.9762.8563.8163.81456,300
25 May 202363.3363.6462.3063.3763.37572,000
24 May 202363.9464.1063.0263.2063.20875,600
23 May 202364.9465.3363.9164.1064.10657,100
22 May 202365.1665.4164.4565.2765.27679,900
19 May 202365.2265.5964.7265.1065.10553,400
18 May 202365.7366.1064.2164.7464.74916,500
17 May 202366.5166.8665.6066.1166.11762,600
16 May 202368.3068.3066.2066.3966.39724,100
15 May 202368.8068.9468.0868.5468.54437,800
12 May 202369.1869.3967.9668.8268.82586,600
11 May 202369.0569.3268.6169.2469.24306,400
10 May 202369.2769.7568.5969.4369.43364,100
09 May 202368.8669.0667.9668.6268.62460,100
08 May 202368.7369.3868.7269.0369.03455,600
05 May 202368.3869.3368.3269.1869.18574,000
04 May 202367.5768.6767.2267.9767.97508,600
03 May 202367.4568.6767.1467.3967.39571,900
02 May 202367.8768.4566.4367.2367.23647,200
01 May 202368.6069.2268.1368.1968.19674,800
28 Apr 202368.1269.4068.1268.9068.90858,000
27 Apr 202366.9768.0566.5367.9767.97964,800
26 Apr 202367.9968.5067.0467.1467.14653,500
25 Apr 202368.0068.3467.6368.0168.01756,400
24 Apr 202368.4668.6467.7168.1968.19674,800
21 Apr 202368.7568.8267.8068.3768.37965,500
20 Apr 202367.9968.5467.6468.0968.09892,000
19 Apr 202366.9867.9866.5867.9767.971,154,100
18 Apr 202366.2868.1865.5667.6367.631,482,700
17 Apr 202363.8165.9063.8165.7465.741,856,100
14 Apr 202365.6466.0063.3463.7563.75869,300
13 Apr 202366.2166.2265.0665.5765.57737,800
12 Apr 202367.4467.4465.9266.0366.03814,500
11 Apr 202366.5667.4766.5466.9166.91830,400
10 Apr 202366.5666.7866.0066.5966.59466,500
06 Apr 202366.7367.0666.2767.0467.04608,900
05 Apr 202366.4967.3366.3466.5366.531,025,400
04 Apr 202366.8967.1165.8966.4666.46810,800
03 Apr 202366.9767.5666.1466.5766.57976,600
31 Mar 202365.9967.2065.8867.1367.131,071,500
30 Mar 202365.6165.9865.2765.7265.72707,300
30 Mar 20230.448 Dividend
29 Mar 202364.7465.6064.2665.4765.02630,500
28 Mar 202363.6564.3562.8163.9163.47444,200
27 Mar 202364.4064.8764.0064.1363.69510,800
24 Mar 202362.0764.1361.8664.1163.67600,600
23 Mar 202362.6163.4761.8562.0661.64993,000
22 Mar 202364.3864.3862.1762.3661.931,063,300
21 Mar 202366.1866.3864.1764.6464.20810,900
20 Mar 202364.9566.2464.6865.8965.441,460,300
17 Mar 202365.4465.7564.3564.9164.471,602,600
16 Mar 202365.6666.3765.1165.5065.05849,200
15 Mar 202365.3766.4065.1466.0465.59591,900
14 Mar 202366.4766.8365.4666.0765.62853,000
13 Mar 202363.1765.7962.7165.7465.29976,000
10 Mar 202365.1465.2962.8763.5263.09946,800
09 Mar 202366.9767.1464.8565.1764.721,173,800
08 Mar 202366.6367.6366.5866.9066.441,271,100
07 Mar 202367.9167.9166.4066.7666.30809,300
06 Mar 202368.4368.5867.4368.0267.55574,200
03 Mar 202367.5668.1367.0568.0767.60897,700
02 Mar 202365.8367.1865.7867.1666.701,020,800
01 Mar 202368.0068.0165.7766.2865.83877,600
28 Feb 202368.6969.6568.4868.5168.04901,700
27 Feb 202369.9970.1668.5768.7968.32739,800
24 Feb 202368.9769.6668.8669.3168.84615,200
23 Feb 202370.6271.0368.0169.6969.211,223,600
22 Feb 202371.5771.9370.3670.5470.06592,100
21 Feb 202371.6571.9470.9571.2770.78514,900
17 Feb 202371.4172.0770.6771.8871.39545,800
16 Feb 202371.1171.9370.5471.4870.99439,800
15 Feb 202371.5171.9571.0271.9171.42439,700
14 Feb 202371.7972.2871.0671.7071.21397,400
13 Feb 202371.6672.0571.5371.9371.44453,100
10 Feb 202371.2171.8970.9071.6371.14571,000
09 Feb 202372.6673.1171.4071.6171.12506,200
08 Feb 202372.3572.7172.0772.3271.83427,800
07 Feb 202372.0972.8371.6372.5172.01778,400
06 Feb 202371.9472.6471.2972.5272.02845,700
03 Feb 202372.4572.8071.6672.6372.13903,800
02 Feb 202372.7774.4072.5573.4872.981,160,400
01 Feb 202371.5972.4370.7372.1871.691,018,900
31 Jan 202369.0572.6867.9371.7871.292,009,400
30 Jan 202368.6869.0967.4167.6567.191,549,000
27 Jan 202368.4569.1568.2169.0068.53823,800
26 Jan 202368.3168.6467.8768.4968.02440,800
25 Jan 202368.0468.3367.3767.9967.52754,500
24 Jan 202368.7268.8667.9168.2967.82904,200
23 Jan 202368.1368.7867.6968.3767.90524,600
20 Jan 202367.1068.1566.5768.0267.55665,200
19 Jan 202367.2768.0467.0067.1566.69781,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...