Skip to main content

Equity Lifestyle Properties, Inc. Common Stock (NY:ELS)

61.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 61.29 61.90 60.58 61.67 1,363,184 +0.21(+0.34%)
Jun 27, 2025 62.20 62.47 61.15 61.46 1,612,694 -0.63(-1.02%)
Jun 26, 2025 62.05 62.34 61.43 62.09 1,144,724 +0.21(+0.34%)
Jun 25, 2025 62.53 62.78 61.74 61.89 987,369 -1.12(-1.78%)
Jun 24, 2025 63.23 63.55 62.84 63.01 1,204,224 -0.50(-0.78%)
Jun 23, 2025 62.29 63.59 62.29 63.50 1,263,490 +1.22(+1.96%)
Jun 20, 2025 62.72 63.13 62.04 62.28 1,686,140 -0.27(-0.43%)
Jun 18, 2025 62.01 62.70 62.01 62.55 954,334 +0.55(+0.88%)
Jun 17, 2025 61.39 62.29 60.94 62.01 1,395,273 +0.71(+1.16%)
Jun 16, 2025 62.05 62.28 61.09 61.29 1,139,055 -0.56(-0.90%)
Jun 13, 2025 62.28 62.82 61.39 61.85 845,943 -0.63(-1.02%)
Jun 12, 2025 62.26 62.96 61.66 62.48 1,111,569 +0.37(+0.59%)
Jun 11, 2025 62.75 63.22 61.85 62.11 1,451,562 -0.50(-0.79%)
Jun 10, 2025 62.11 63.08 61.77 62.61 1,374,242 +0.79(+1.28%)
Jun 09, 2025 61.86 62.66 61.45 61.82 1,238,583 +0.09(+0.14%)
Jun 06, 2025 62.13 62.62 61.19 61.73 986,321 -0.48(-0.77%)
Jun 05, 2025 62.79 62.90 62.13 62.20 1,294,844 -0.51(-0.81%)
Jun 04, 2025 62.27 63.30 62.06 62.71 1,112,497 +0.37(+0.59%)
Jun 03, 2025 62.57 62.90 61.68 62.34 1,190,618 -0.55(-0.87%)
Jun 02, 2025 62.66 63.15 62.20 62.89 1,030,782 -0.16(-0.25%)
May 30, 2025 62.43 63.20 62.30 63.05 1,887,717 +0.61(+0.98%)
May 29, 2025 61.96 62.89 61.83 62.43 3,361,070 -0.19(-0.30%)
May 28, 2025 63.84 63.84 62.48 62.62 2,340,075 -1.19(-1.87%)
May 27, 2025 63.43 64.05 63.43 63.81 1,371,085 +0.81(+1.29%)
May 23, 2025 63.07 63.17 62.48 63.00 816,178 +0.13(+0.21%)
May 22, 2025 63.48 63.86 62.59 62.87 906,606 -0.69(-1.09%)
May 21, 2025 64.65 64.65 63.50 63.56 1,412,622 -1.24(-1.91%)
May 20, 2025 64.65 64.99 64.48 64.80 889,039 -0.02(-0.03%)
May 19, 2025 64.07 64.86 63.79 64.82 804,563 +0.50(+0.77%)
May 16, 2025 63.32 64.38 63.32 64.33 865,891 +1.03(+1.63%)
May 15, 2025 62.28 63.35 62.13 63.30 937,000 +1.39(+2.24%)
May 14, 2025 61.71 62.28 60.91 61.91 1,096,932 -0.18(-0.29%)
May 13, 2025 63.16 63.39 61.72 62.09 1,340,717 -0.98(-1.56%)
May 12, 2025 63.90 63.90 62.09 63.07 1,324,295 -0.72(-1.13%)
May 09, 2025 63.07 64.03 62.98 63.79 950,305 +0.59(+0.93%)
May 08, 2025 63.78 64.33 63.03 63.21 981,488 -0.60(-0.95%)
May 07, 2025 63.26 64.69 63.26 63.81 1,756,436 +0.57(+0.89%)
May 06, 2025 63.90 64.43 63.02 63.25 1,431,844 -1.20(-1.86%)
May 05, 2025 65.15 65.23 64.30 64.45 1,198,994 -0.69(-1.07%)
May 02, 2025 64.61 65.24 64.30 65.14 1,749,937 +0.88(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.