Singapore markets close in 26 minutes
Straits Times Index
3,355.95 -21.70 (-0.64%) Nikkei
27,402.05 +55.17 (+0.20%) Hang Seng
21,958.36 -113.82 (-0.52%) FTSE 100
7,782.15 +21.04 (+0.27%) BTC-USD
23,845.25 +865.68 (+3.77%) CMC Crypto 200
543.80 +301.13 (+124.08%)
Equity LifeStyle Properties, Inc. (ELS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 71.59 | 72.43 | 70.73 | 72.18 | 72.18 | 1,018,900 |
| 31 Jan 2023 | 69.05 | 72.68 | 67.93 | 71.78 | 71.78 | 2,009,400 |
| 30 Jan 2023 | 68.68 | 69.09 | 67.41 | 67.65 | 67.65 | 1,549,000 |
| 27 Jan 2023 | 68.45 | 69.15 | 68.21 | 69.00 | 69.00 | 823,800 |
| 26 Jan 2023 | 68.31 | 68.64 | 67.87 | 68.49 | 68.49 | 440,800 |
| 25 Jan 2023 | 68.04 | 68.33 | 67.37 | 67.99 | 67.99 | 754,500 |
| 24 Jan 2023 | 68.72 | 68.86 | 67.91 | 68.29 | 68.29 | 904,200 |
| 23 Jan 2023 | 68.13 | 68.78 | 67.69 | 68.37 | 68.37 | 524,600 |
| 20 Jan 2023 | 67.10 | 68.15 | 66.57 | 68.02 | 68.02 | 665,200 |
| 19 Jan 2023 | 67.27 | 68.04 | 67.00 | 67.15 | 67.15 | 781,100 |
| 18 Jan 2023 | 68.34 | 68.70 | 67.20 | 67.41 | 67.41 | 972,900 |
| 17 Jan 2023 | 67.70 | 68.61 | 67.32 | 68.11 | 68.11 | 512,600 |
| 13 Jan 2023 | 67.78 | 68.50 | 67.39 | 67.41 | 67.41 | 586,100 |
| 12 Jan 2023 | 68.21 | 68.96 | 67.63 | 68.43 | 68.43 | 965,000 |
| 11 Jan 2023 | 66.13 | 68.37 | 66.08 | 68.14 | 68.14 | 854,600 |
| 10 Jan 2023 | 65.09 | 65.61 | 65.01 | 65.49 | 65.49 | 697,300 |
| 09 Jan 2023 | 65.58 | 66.58 | 65.22 | 65.46 | 65.46 | 628,500 |
| 06 Jan 2023 | 64.17 | 66.00 | 64.06 | 65.59 | 65.59 | 554,800 |
| 05 Jan 2023 | 65.25 | 65.84 | 63.65 | 63.98 | 63.98 | 462,100 |
| 04 Jan 2023 | 64.52 | 66.32 | 64.34 | 65.85 | 65.85 | 688,100 |
| 03 Jan 2023 | 65.06 | 65.49 | 63.36 | 64.19 | 64.19 | 935,200 |
| 30 Dec 2022 | 64.93 | 65.37 | 63.85 | 64.60 | 64.60 | 787,600 |
| 29 Dec 2022 | 64.46 | 65.54 | 64.21 | 65.32 | 65.32 | 504,200 |
| 29 Dec 2022 | 0.41 Dividend | |||||
| 28 Dec 2022 | 65.37 | 65.84 | 64.25 | 64.33 | 63.92 | 562,600 |
| 27 Dec 2022 | 65.00 | 65.46 | 64.52 | 65.05 | 64.64 | 459,400 |
| 23 Dec 2022 | 64.20 | 65.07 | 64.02 | 65.00 | 64.59 | 295,700 |
| 22 Dec 2022 | 63.92 | 64.76 | 63.74 | 64.51 | 64.10 | 653,400 |
| 21 Dec 2022 | 63.52 | 65.13 | 63.25 | 64.43 | 64.02 | 536,500 |
| 20 Dec 2022 | 63.34 | 63.80 | 62.67 | 63.24 | 62.84 | 716,300 |
| 19 Dec 2022 | 65.11 | 65.13 | 63.07 | 63.49 | 63.09 | 1,042,100 |
| 16 Dec 2022 | 64.29 | 65.51 | 63.36 | 65.27 | 64.85 | 2,161,400 |
| 15 Dec 2022 | 65.49 | 66.51 | 65.09 | 65.26 | 64.84 | 1,526,100 |
| 14 Dec 2022 | 66.23 | 67.02 | 65.78 | 66.25 | 65.83 | 1,439,600 |
| 13 Dec 2022 | 66.61 | 67.01 | 65.14 | 66.34 | 65.92 | 1,166,300 |
| 12 Dec 2022 | 64.82 | 64.91 | 63.91 | 64.88 | 64.47 | 915,200 |
| 09 Dec 2022 | 64.65 | 65.53 | 64.58 | 64.81 | 64.40 | 773,800 |
| 08 Dec 2022 | 64.09 | 65.38 | 63.93 | 64.84 | 64.43 | 487,400 |
| 07 Dec 2022 | 63.82 | 64.91 | 63.63 | 63.93 | 63.52 | 488,900 |
| 06 Dec 2022 | 64.69 | 64.90 | 63.49 | 63.93 | 63.52 | 746,400 |
| 05 Dec 2022 | 65.34 | 65.59 | 64.19 | 64.61 | 64.20 | 625,400 |
| 02 Dec 2022 | 65.47 | 66.36 | 65.28 | 66.08 | 65.66 | 482,400 |
| 01 Dec 2022 | 67.08 | 67.93 | 65.31 | 65.93 | 65.51 | 918,400 |
| 30 Nov 2022 | 65.25 | 66.43 | 64.04 | 66.42 | 66.00 | 990,900 |
| 29 Nov 2022 | 63.89 | 65.61 | 63.59 | 65.43 | 65.01 | 507,700 |
| 28 Nov 2022 | 64.92 | 65.40 | 63.73 | 63.80 | 63.39 | 692,500 |
| 25 Nov 2022 | 64.76 | 65.11 | 64.34 | 64.92 | 64.51 | 166,700 |
| 23 Nov 2022 | 64.35 | 65.01 | 64.03 | 64.53 | 64.12 | 620,500 |
| 22 Nov 2022 | 65.15 | 65.23 | 64.04 | 64.50 | 64.09 | 681,300 |
| 21 Nov 2022 | 64.96 | 65.59 | 64.08 | 64.92 | 64.51 | 761,700 |
| 18 Nov 2022 | 64.51 | 65.32 | 64.06 | 65.23 | 64.81 | 574,000 |
| 17 Nov 2022 | 62.95 | 63.77 | 62.58 | 63.52 | 63.12 | 533,300 |
| 16 Nov 2022 | 64.56 | 64.61 | 63.75 | 63.79 | 63.38 | 389,600 |
| 15 Nov 2022 | 64.20 | 64.91 | 63.86 | 64.55 | 64.14 | 515,400 |
| 14 Nov 2022 | 65.54 | 65.67 | 62.99 | 63.16 | 62.76 | 1,035,300 |
| 11 Nov 2022 | 66.15 | 66.88 | 65.66 | 66.11 | 65.69 | 874,500 |
| 10 Nov 2022 | 63.28 | 65.86 | 63.28 | 65.84 | 65.42 | 747,600 |
| 09 Nov 2022 | 62.00 | 62.68 | 61.49 | 61.79 | 61.40 | 744,500 |
| 08 Nov 2022 | 61.39 | 63.08 | 61.31 | 62.07 | 61.67 | 742,700 |
| 07 Nov 2022 | 61.79 | 62.10 | 60.68 | 61.34 | 60.95 | 730,000 |
| 04 Nov 2022 | 61.90 | 62.64 | 60.42 | 61.50 | 61.11 | 704,100 |
| 03 Nov 2022 | 61.16 | 62.14 | 60.49 | 61.55 | 61.16 | 670,500 |
| 02 Nov 2022 | 63.89 | 63.89 | 62.01 | 62.19 | 61.79 | 1,326,600 |
| 01 Nov 2022 | 65.02 | 65.14 | 63.85 | 64.05 | 63.64 | 1,121,400 |
| 31 Oct 2022 | 62.75 | 64.43 | 62.69 | 63.96 | 63.55 | 1,691,700 |
| 28 Oct 2022 | 60.90 | 63.44 | 60.47 | 63.05 | 62.65 | 1,261,100 |
| 27 Oct 2022 | 61.62 | 62.51 | 61.07 | 61.30 | 60.91 | 1,017,100 |
| 26 Oct 2022 | 60.30 | 61.95 | 60.30 | 61.32 | 60.93 | 1,268,000 |
| 25 Oct 2022 | 58.72 | 60.94 | 58.72 | 60.54 | 60.15 | 1,331,800 |
| 24 Oct 2022 | 59.07 | 59.36 | 57.76 | 58.36 | 57.99 | 736,600 |
| 21 Oct 2022 | 58.19 | 58.82 | 56.91 | 58.37 | 58.00 | 1,286,600 |
| 20 Oct 2022 | 58.98 | 59.73 | 57.51 | 58.12 | 57.75 | 1,996,300 |
| 19 Oct 2022 | 61.22 | 61.45 | 58.39 | 58.73 | 58.36 | 2,542,800 |
| 18 Oct 2022 | 62.06 | 63.56 | 61.33 | 62.02 | 61.62 | 1,813,400 |
| 17 Oct 2022 | 60.96 | 62.81 | 60.96 | 62.58 | 62.18 | 1,513,000 |
| 14 Oct 2022 | 62.42 | 62.69 | 60.01 | 60.08 | 59.70 | 1,109,600 |
| 13 Oct 2022 | 59.36 | 61.81 | 58.73 | 61.59 | 61.20 | 1,063,200 |
| 12 Oct 2022 | 61.15 | 61.44 | 60.35 | 60.35 | 59.97 | 1,026,900 |
| 11 Oct 2022 | 60.10 | 61.37 | 59.52 | 61.24 | 60.85 | 1,539,200 |
| 10 Oct 2022 | 60.78 | 61.26 | 60.02 | 60.10 | 59.72 | 793,800 |
| 07 Oct 2022 | 61.98 | 62.00 | 60.32 | 60.80 | 60.41 | 969,300 |
| 06 Oct 2022 | 63.81 | 64.32 | 62.10 | 62.31 | 61.91 | 1,000,400 |
| 05 Oct 2022 | 64.62 | 64.96 | 62.59 | 63.93 | 63.52 | 1,041,000 |
| 04 Oct 2022 | 64.23 | 65.91 | 64.18 | 65.38 | 64.96 | 1,540,900 |
| 03 Oct 2022 | 63.81 | 64.42 | 62.97 | 63.87 | 63.46 | 1,312,200 |
| 30 Sept 2022 | 62.61 | 63.60 | 62.35 | 62.84 | 62.44 | 1,792,100 |
| 29 Sept 2022 | 63.37 | 63.73 | 61.63 | 62.29 | 61.89 | 1,205,300 |
| 29 Sept 2022 | 0.41 Dividend | |||||
| 28 Sept 2022 | 64.19 | 65.05 | 63.11 | 64.43 | 63.61 | 1,654,000 |
| 27 Sept 2022 | 66.11 | 66.41 | 63.43 | 63.58 | 62.77 | 1,150,200 |
| 26 Sept 2022 | 67.76 | 67.76 | 65.25 | 65.74 | 64.91 | 1,320,300 |
| 23 Sept 2022 | 66.83 | 68.70 | 66.74 | 68.19 | 67.32 | 1,103,300 |
| 22 Sept 2022 | 67.23 | 67.65 | 66.28 | 67.27 | 66.42 | 648,300 |
| 21 Sept 2022 | 68.26 | 69.32 | 67.52 | 67.52 | 66.66 | 911,400 |
| 20 Sept 2022 | 69.26 | 69.26 | 67.59 | 67.81 | 66.95 | 677,100 |
| 19 Sept 2022 | 69.50 | 70.15 | 68.94 | 70.04 | 69.15 | 720,900 |
| 16 Sept 2022 | 70.42 | 70.58 | 69.45 | 70.40 | 69.51 | 1,862,700 |
| 15 Sept 2022 | 71.53 | 71.80 | 70.41 | 70.59 | 69.69 | 871,800 |
| 14 Sept 2022 | 72.16 | 72.43 | 71.17 | 71.68 | 70.77 | 1,024,400 |
| 13 Sept 2022 | 71.66 | 72.71 | 71.66 | 72.49 | 71.57 | 715,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
