Indicators

Equity Lifestyle Properties (NY: ELS )

64.68 +1.21 (+1.91%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	76.10	76.10	73.09	73.29	1,396,038	-2.99(-3.92%)
Apr 28, 2022	74.52	76.60	73.84	76.27	902,997	+1.89(+2.54%)
Apr 27, 2022	75.69	76.38	74.32	74.39	1,655,324	-1.21(-1.61%)
Apr 26, 2022	77.48	77.93	75.13	75.60	958,084	-1.90(-2.45%)
Apr 25, 2022	76.77	77.51	75.50	77.50	1,387,045	+0.62(+0.80%)
Apr 22, 2022	78.24	78.69	76.76	76.88	1,213,977	-1.58(-2.02%)
Apr 21, 2022	79.20	79.47	78.39	78.46	1,076,981	+0.07(+0.08%)
Apr 20, 2022	77.55	78.78	77.31	78.40	1,037,417	+1.42(+1.85%)
Apr 19, 2022	75.56	77.10	75.34	76.97	1,117,797	+2.39(+3.20%)
Apr 18, 2022	74.19	75.07	73.90	74.58	892,806	-0.09(-0.11%)
Apr 14, 2022	74.97	75.48	74.58	74.67	576,152	-0.24(-0.32%)
Apr 13, 2022	74.48	75.07	74.40	74.91	502,606	+0.41(+0.55%)
Apr 12, 2022	73.99	74.99	73.85	74.50	743,600	+0.61(+0.82%)
Apr 11, 2022	74.25	74.58	73.39	73.89	623,670	-0.62(-0.83%)
Apr 08, 2022	74.80	75.00	74.17	74.51	456,252	-0.35(-0.47%)
Apr 07, 2022	74.55	75.31	73.70	74.86	853,547	-0.30(-0.40%)
Apr 06, 2022	73.72	75.27	73.40	75.16	532,127	+1.00(+1.34%)
Apr 05, 2022	73.93	75.28	73.79	74.17	823,185	-0.10(-0.14%)
Apr 04, 2022	74.82	75.30	73.60	74.27	1,007,159	-0.71(-0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.