Indicators

Markets:

News

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

63.39 -1.62 (-2.49%)

Streaming Delayed Price Updated: 12:18 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2026	65.85	66.25	64.61	65.01	1,760,778	-1.00(-1.51%)
Apr 20, 2026	65.34	66.15	65.11	66.01	1,040,959	+0.61(+0.93%)
Apr 17, 2026	64.15	65.49	64.15	65.40	1,067,757	+1.13(+1.76%)
Apr 16, 2026	64.31	64.92	63.95	64.27	1,380,459	-0.11(-0.17%)
Apr 15, 2026	64.88	64.94	63.90	64.38	1,547,434	-0.22(-0.34%)
Apr 14, 2026	64.12	64.73	63.94	64.60	915,630	+0.30(+0.47%)
Apr 13, 2026	64.01	64.39	63.53	64.30	1,022,341	+0.24(+0.37%)
Apr 10, 2026	64.04	64.46	63.84	64.06	1,080,408	-0.01(-0.02%)
Apr 09, 2026	63.65	64.70	63.58	64.07	1,032,378	+0.29(+0.45%)
Apr 08, 2026	63.51	63.92	63.21	63.78	1,654,388	+0.30(+0.47%)
Apr 07, 2026	63.51	64.17	63.48	63.48	1,129,122	-0.09(-0.14%)
Apr 06, 2026	63.68	63.98	63.47	63.57	734,128	-0.42(-0.66%)
Apr 02, 2026	63.56	64.12	63.21	63.99	834,325	+0.73(+1.15%)
Apr 01, 2026	62.30	63.40	62.22	63.26	1,202,826	+0.84(+1.35%)
Mar 31, 2026	63.30	63.30	62.16	62.42	1,535,601	-0.10(-0.16%)
Mar 30, 2026	62.44	63.40	62.14	62.52	1,379,113	+0.41(+0.66%)
Mar 27, 2026	62.44	62.63	61.87	62.11	963,170	-0.69(-1.10%)
Mar 26, 2026	62.98	63.42	62.66	62.80	1,017,810	-0.27(-0.43%)
Mar 25, 2026	63.70	63.70	62.72	63.07	936,212	-0.28(-0.44%)
Mar 24, 2026	63.92	64.38	62.98	63.35	1,084,024	+0.21(+0.33%)
Mar 23, 2026	64.75	64.94	63.06	63.14	1,716,869	-1.08(-1.68%)
Mar 20, 2026	65.37	65.37	63.80	64.22	2,427,645	-1.00(-1.53%)
Mar 19, 2026	66.35	66.70	65.20	65.22	1,747,330	-1.14(-1.72%)
Mar 18, 2026	68.03	68.03	66.30	66.36	1,493,517	-1.45(-2.14%)
Mar 17, 2026	67.75	68.03	67.42	67.81	1,380,344	+0.36(+0.53%)
Mar 16, 2026	68.20	68.47	67.40	67.45	1,499,695	-0.44(-0.65%)
Mar 13, 2026	68.47	69.00	67.58	67.89	1,760,230	-0.02(-0.03%)
Mar 12, 2026	66.89	67.99	66.50	67.91	2,118,531	+0.90(+1.34%)
Mar 11, 2026	67.45	67.61	66.83	67.01	1,419,361	-0.72(-1.06%)
Mar 10, 2026	67.20	68.22	66.98	67.73	1,298,296	+0.20(+0.30%)
Mar 09, 2026	67.29	67.86	66.70	67.53	2,505,999	+0.20(+0.30%)
Mar 06, 2026	67.50	67.63	66.70	67.33	1,149,380	-0.44(-0.65%)
Mar 05, 2026	67.31	67.95	67.07	67.77	1,659,039	-0.13(-0.19%)
Mar 04, 2026	67.95	68.27	67.40	67.90	1,478,811	-0.36(-0.53%)
Mar 03, 2026	67.76	68.66	67.51	68.26	1,831,354	-0.11(-0.16%)
Mar 02, 2026	67.16	68.64	66.95	68.37	2,093,762	+1.21(+1.80%)
Feb 27, 2026	67.31	68.02	66.55	67.16	15,641,500	-0.65(-0.96%)
Feb 26, 2026	68.05	68.33	67.22	67.81	2,955,012	+0.00(+0.00%)
Feb 25, 2026	67.96	68.33	67.38	67.81	1,393,622	-0.51(-0.75%)
Feb 24, 2026	67.94	68.40	67.11	68.32	1,546,175	+0.36(+0.53%)
Feb 23, 2026	67.73	68.50	67.68	67.96	1,630,928	+0.41(+0.61%)
Feb 20, 2026	67.51	67.59	66.58	67.55	1,512,640	+0.40(+0.60%)
Feb 19, 2026	67.12	67.90	66.94	67.15	1,091,226	+0.04(+0.06%)
Feb 18, 2026	67.89	67.89	66.76	67.11	1,198,996	-0.78(-1.15%)
Feb 17, 2026	68.20	68.54	67.36	67.89	1,756,890	+0.07(+0.10%)
Feb 13, 2026	67.46	68.08	66.76	67.82	1,873,002	+0.64(+0.95%)
Feb 12, 2026	66.51	68.28	65.94	67.18	2,127,657	+1.23(+1.87%)
Feb 11, 2026	65.56	65.99	65.11	65.95	2,387,375	-0.28(-0.42%)
Feb 10, 2026	65.86	66.59	65.67	66.23	1,145,799	+0.59(+0.90%)
Feb 09, 2026	65.32	66.00	65.00	65.64	1,410,970	+0.16(+0.24%)
Feb 06, 2026	66.54	67.34	65.48	65.48	3,341,114	-0.96(-1.44%)
Feb 05, 2026	66.19	66.72	65.54	66.44	2,209,144	+0.88(+1.34%)
Feb 04, 2026	64.46	65.84	64.31	65.56	2,071,341	+1.49(+2.33%)
Feb 03, 2026	63.93	64.49	63.24	64.07	2,032,546	+0.87(+1.38%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.