Equity Lifestyle Properties (NY: ELS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	71.21	71.21	70.46	70.94	1,094,935	+0.10(+0.14%)
Nov 21, 2024	70.78	71.11	70.53	70.84	869,782	+0.17(+0.24%)
Nov 20, 2024	70.40	70.88	70.11	70.67	1,043,891	-0.18(-0.25%)
Nov 19, 2024	70.89	71.13	70.50	70.85	1,212,371	-0.14(-0.20%)
Nov 18, 2024	70.82	71.32	70.80	70.99	1,008,713	+0.10(+0.14%)
Nov 15, 2024	71.84	72.02	70.87	70.89	1,518,301	-0.82(-1.14%)
Nov 14, 2024	72.41	73.44	71.68	71.71	1,340,151	-0.74(-1.02%)
Nov 13, 2024	72.73	73.67	72.22	72.45	1,204,507	+0.21(+0.29%)
Nov 12, 2024	72.25	72.91	71.98	72.24	1,424,851	-0.27(-0.37%)
Nov 11, 2024	71.49	73.02	71.49	72.51	1,515,623	+1.08(+1.51%)
Nov 08, 2024	70.25	71.75	69.59	71.43	1,274,334	+1.67(+2.39%)
Nov 07, 2024	68.60	70.14	68.14	69.76	1,972,787	+1.04(+1.51%)
Nov 06, 2024	70.15	70.32	67.37	68.72	1,906,963	-1.37(-1.95%)
Nov 05, 2024	68.85	70.10	68.68	70.09	849,914	+0.67(+0.97%)
Nov 04, 2024	69.54	69.91	68.70	69.42	862,372	+0.10(+0.14%)
Nov 01, 2024	70.44	71.05	69.25	69.32	1,087,722	-0.80(-1.14%)
Oct 31, 2024	69.71	71.36	69.54	70.12	1,820,925	+0.02(+0.03%)
Oct 30, 2024	69.07	70.35	69.07	70.10	1,096,246	+1.10(+1.59%)
Oct 29, 2024	68.76	69.11	68.03	69.00	884,087	+0.06(+0.09%)
Oct 28, 2024	69.60	70.09	68.71	68.94	1,292,604	-0.45(-0.65%)
Oct 25, 2024	70.44	70.68	69.36	69.39	951,902	-0.60(-0.86%)
Oct 24, 2024	70.35	71.41	69.95	69.99	998,197	-0.60(-0.85%)
Oct 23, 2024	69.28	70.95	68.72	70.59	1,360,336	+1.90(+2.77%)
Oct 22, 2024	67.85	69.55	67.47	68.69	1,299,432	+0.67(+0.99%)
Oct 21, 2024	69.58	69.94	67.86	68.02	1,798,241	-1.95(-2.79%)
Oct 18, 2024	69.98	70.72	69.86	69.97	1,721,030	-0.16(-0.23%)
Oct 17, 2024	69.34	70.44	69.34	70.13	1,220,442	+0.12(+0.17%)
Oct 16, 2024	69.24	70.31	69.11	70.01	1,028,357	+0.80(+1.16%)
Oct 15, 2024	68.28	69.55	68.16	69.21	1,414,830	+1.25(+1.84%)
Oct 14, 2024	67.63	68.34	67.45	67.96	814,307	+0.18(+0.27%)
Oct 11, 2024	67.77	68.08	67.29	67.78	834,472	+0.38(+0.56%)
Oct 10, 2024	66.61	67.88	66.52	67.40	1,444,721	+1.03(+1.55%)
Oct 09, 2024	65.47	66.61	65.32	66.37	1,812,694	+0.25(+0.38%)
Oct 08, 2024	68.29	68.29	65.97	66.12	2,174,002	-1.84(-2.71%)
Oct 07, 2024	69.30	69.30	67.44	67.96	1,328,439	-1.32(-1.91%)
Oct 04, 2024	69.81	69.81	68.97	69.28	1,214,600	-0.53(-0.76%)
Oct 03, 2024	69.49	69.89	68.85	69.81	1,011,747	+0.31(+0.45%)
Oct 02, 2024	69.63	69.99	69.02	69.50	1,088,675	-0.67(-0.95%)
Oct 01, 2024	71.67	71.97	70.00	70.17	1,269,076	-1.17(-1.64%)
Sep 30, 2024	70.75	71.40	70.33	71.34	1,257,006	+0.58(+0.82%)
Sep 27, 2024	71.12	71.15	70.27	70.76	1,250,080	+0.24(+0.34%)
Sep 26, 2024	71.26	71.90	70.33	70.52	1,438,329	-0.95(-1.33%)
Sep 25, 2024	72.62	72.62	71.24	71.48	1,168,384	-0.96(-1.33%)
Sep 24, 2024	71.63	72.94	71.60	72.44	1,501,307	-0.20(-0.27%)
Sep 23, 2024	72.31	73.37	71.82	72.64	1,402,152	+1.31(+1.84%)
Sep 20, 2024	72.86	73.00	71.04	71.33	3,031,392	-1.75(-2.39%)
Sep 19, 2024	74.60	74.60	73.00	73.07	1,383,864	+0.08(+0.11%)
Sep 18, 2024	73.37	74.57	72.95	73.00	734,551	-0.95(-1.29%)
Sep 17, 2024	74.73	75.18	73.88	73.95	911,173	-0.85(-1.14%)
Sep 16, 2024	75.97	76.08	74.72	74.80	822,714	-0.93(-1.23%)
Sep 13, 2024	75.10	75.96	74.94	75.74	762,142	+1.01(+1.36%)
Sep 12, 2024	74.23	74.83	73.56	74.72	965,074	+0.39(+0.52%)
Sep 11, 2024	74.09	74.43	73.32	74.34	877,190	-0.46(-0.61%)
Sep 10, 2024	73.97	74.88	73.85	74.79	615,259	+1.09(+1.48%)
Sep 09, 2024	73.25	74.11	72.85	73.70	863,118	+0.33(+0.45%)
Sep 06, 2024	71.81	73.66	71.81	73.37	1,536,623	+1.53(+2.13%)
Sep 05, 2024	72.75	73.09	71.81	71.84	1,334,256	-0.29(-0.40%)
Sep 04, 2024	71.51	72.63	71.41	72.13	932,948	+0.79(+1.11%)