Singapore markets close in 6 hours 22 minutes

Equity LifeStyle Properties, Inc. (ELS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.07-0.52 (-0.74%)
At close: 04:00PM EST
70.09 +0.02 (+0.03%)
After hours: 06:00PM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202370.1870.6569.8870.0770.071,262,000
27 Nov 202370.1771.0970.0170.5970.59887,100
24 Nov 202369.5370.3069.4770.0970.09272,200
22 Nov 202370.3370.5969.6269.7369.73531,800
21 Nov 202369.4369.6168.9069.4669.46663,200
20 Nov 202369.2469.7668.8869.5269.52613,100
17 Nov 202370.5170.6069.3369.5469.54934,200
16 Nov 202369.7970.4669.2969.9569.951,419,700
15 Nov 202368.8469.8468.8469.3869.381,150,200
14 Nov 202367.3369.4467.0469.0069.001,267,600
13 Nov 202365.3965.8065.0165.4665.46733,400
10 Nov 202365.5265.7664.8665.6665.661,116,900
09 Nov 202366.1466.1464.6164.9964.99860,200
08 Nov 202365.8766.1365.2065.8665.86926,900
07 Nov 202366.4666.6565.2065.6865.681,326,800
06 Nov 202367.6067.7265.4866.3566.351,566,300
03 Nov 202367.6968.6867.5067.8767.871,954,200
02 Nov 202366.9167.4266.5366.7666.762,045,400
01 Nov 202365.7566.1565.1365.9965.991,749,100
31 Oct 202366.0066.4865.5865.8065.801,494,300
30 Oct 202364.9365.9464.0465.7165.711,068,100
27 Oct 202366.5366.5364.1364.3464.341,719,800
26 Oct 202364.6866.4164.5466.2966.291,823,800
25 Oct 202364.6765.1464.1964.4364.431,151,200
24 Oct 202364.8665.4464.4565.0965.091,951,600
23 Oct 202363.5565.6363.5564.7064.701,301,300
20 Oct 202365.8266.2364.8164.8364.831,670,600
19 Oct 202367.3567.8465.5165.6065.602,090,600
18 Oct 202367.7068.3566.4067.9867.981,668,600
17 Oct 202364.0768.8263.2968.0168.012,904,000
16 Oct 202364.8765.3364.2665.2165.211,650,200
13 Oct 202364.5864.8063.9664.5864.581,341,100
12 Oct 202364.9265.4064.0064.3064.301,051,000
11 Oct 202364.6365.6664.4165.3865.381,669,400
10 Oct 202363.7264.8963.3364.1864.181,347,300
09 Oct 202363.1764.0963.0864.0364.031,275,300
06 Oct 202363.4564.5563.0163.7263.721,610,400
05 Oct 202363.1664.4463.1664.0064.002,068,800
04 Oct 202362.0563.5461.8363.4663.461,736,900
03 Oct 202361.8662.2461.2461.5861.581,271,400
02 Oct 202363.3763.6060.4762.3662.361,252,600
29 Sept 202364.4564.9263.0263.7163.711,380,100
28 Sept 202363.6563.8363.0663.5363.531,691,100
28 Sept 20230.448 Dividend
27 Sept 202365.6865.7963.5363.8163.361,558,400
26 Sept 202366.8466.9865.3465.4564.991,300,800
25 Sept 202366.0167.2565.9967.0966.62849,200
22 Sept 202366.7967.4766.3066.3365.861,116,400
21 Sept 202367.2267.6466.6166.6866.211,214,700
20 Sept 202367.0167.9966.7167.6467.17877,800
19 Sept 202366.6667.0466.0566.4565.98907,200
18 Sept 202367.1767.3165.9066.5466.071,376,000
15 Sept 202366.6667.3666.2767.1466.672,989,800
14 Sept 202365.6567.4565.6167.0566.581,236,100
13 Sept 202365.8266.2565.2065.6365.171,101,000
12 Sept 202365.5466.2465.4365.8965.43860,400
11 Sept 202365.2965.8764.6565.6665.20932,500
08 Sept 202366.0966.5865.1565.1664.701,258,300
07 Sept 202365.8266.7165.3166.3165.841,168,000
06 Sept 202365.6465.8465.2165.8165.35859,300
05 Sept 202366.0466.7565.4065.7865.321,039,100
01 Sept 202367.2367.3366.3366.5166.04621,700
31 Aug 202367.4367.5966.8566.9666.491,081,000
30 Aug 202367.3967.6367.0767.3366.86722,000
29 Aug 202366.7467.2966.3467.1166.641,160,400
28 Aug 202367.6868.1166.6166.7566.28917,600
25 Aug 202367.8167.8967.3067.4867.01620,300
24 Aug 202366.9868.0366.8167.4166.94784,400
23 Aug 202366.2467.1765.7067.0866.61716,100
22 Aug 202365.8366.0665.4765.8565.39759,800
21 Aug 202366.6166.9365.0565.5265.061,092,100
18 Aug 202365.8266.8265.7266.8066.331,097,900
17 Aug 202367.0167.3366.2866.3165.84981,900
16 Aug 202367.7467.9266.8366.8966.42839,700
15 Aug 202367.3468.1566.9567.4767.001,116,800
14 Aug 202368.7668.7667.3567.5867.11923,600
11 Aug 202368.3569.0268.0568.8168.33907,200
10 Aug 202370.1370.4768.2968.4467.96951,600
09 Aug 202369.0870.0368.8069.9769.481,152,300
08 Aug 202369.7769.8768.8169.0968.60919,800
07 Aug 202369.6470.1869.3170.1469.651,471,600
04 Aug 202370.3871.0669.4069.5169.021,580,600
03 Aug 202370.0670.7169.4970.3969.901,816,000
02 Aug 202370.6671.0870.3370.5470.041,424,900
01 Aug 202371.0071.2670.3370.9170.411,895,500
31 Jul 202371.3971.9170.8871.1870.681,666,100
28 Jul 202371.5872.1870.5371.1970.691,786,300
27 Jul 202372.3972.7270.9671.0270.522,376,900
26 Jul 202371.5972.5771.5972.4071.891,256,200
25 Jul 202371.6472.6371.3771.6471.141,805,900
24 Jul 202371.5172.3171.1471.6071.102,636,100
21 Jul 202371.3672.0570.8772.0071.4930,453,500
20 Jul 202370.2870.9269.5470.8270.327,412,400
19 Jul 202366.1067.1265.7066.9866.511,374,500
18 Jul 202366.9367.1465.3165.9565.492,992,700
17 Jul 202367.3267.3766.6867.2266.751,406,900
14 Jul 202367.3167.4866.8967.4066.93735,000
13 Jul 202367.1867.6866.5867.5067.03789,000
12 Jul 202367.0368.2767.0367.1866.711,214,300
11 Jul 202366.1166.3965.8466.2765.80911,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...