Equity Lifestyle Properties Inc (ELS) Historical Stock Data
61.80 ↑0.73 (1.20%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ELS is down -0.20% a day on average. There have been 14 days where Equity Lifestyle Properties Inc closed green and 16 days where ELS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 61.32 | 61.80 | ↑$0.48 (0.78%) | 61.02 | 62.20 | 1.16M |
| 2024-04-16 | 61.09 | 61.07 | ↓$0.02 (-0.03%) | 60.88 | 61.77 | 1.57M |
| 2024-04-15 | 61.35 | 61.36 | ↑$0.01 (0.02%) | 60.71 | 61.68 | 1.65M |
| 2024-04-12 | 61.50 | 61.03 | ↓$0.47 (-0.76%) | 60.60 | 61.51 | 867.71K |
| 2024-04-11 | 62.44 | 61.56 | ↓$0.88 (-1.41%) | 61.32 | 62.44 | 1.34M |
| 2024-04-10 | 62.49 | 61.96 | ↓$0.53 (-0.85%) | 61.46 | 62.82 | 1.44M |
| 2024-04-09 | 63.94 | 64.04 | ↑$0.10 (0.16%) | 63.37 | 64.30 | 3.24M |
| 2024-04-08 | 63.18 | 63.73 | ↑$0.55 (0.87%) | 63.05 | 63.92 | 2.82M |
| 2024-04-05 | 62.65 | 62.87 | ↑$0.22 (0.35%) | 62.35 | 63.06 | 732.26K |
| 2024-04-04 | 63.32 | 63.01 | ↓$0.31 (-0.49%) | 62.70 | 63.75 | 1.17M |
| 2024-04-03 | 62.87 | 62.80 | ↓$0.07 (-0.11%) | 62.40 | 63.12 | 1.02M |
| 2024-04-02 | 62.31 | 63.16 | ↑$0.85 (1.36%) | 62.18 | 63.21 | 1.38M |
| 2024-04-01 | 64.40 | 63.28 | ↓$1.12 (-1.74%) | 63.04 | 64.72 | 1.22M |
| 2024-03-28 | 64.61 | 64.40 | ↓$0.21 (-0.33%) | 64.14 | 65.15 | 2.73M |
| 2024-03-27 | 63.67 | 64.33 | ↑$0.66 (1.04%) | 63.64 | 64.43 | 1.21M |
| 2024-03-26 | 63.94 | 63.42 | ↓$0.52 (-0.81%) | 63.40 | 64.20 | 1.26M |
| 2024-03-25 | 64.82 | 63.93 | ↓$0.89 (-1.37%) | 63.83 | 65.14 | 880.69K |
| 2024-03-22 | 65.70 | 64.67 | ↓$1.03 (-1.57%) | 64.58 | 65.70 | 701.13K |
| 2024-03-21 | 65.57 | 65.67 | ↑$0.10 (0.15%) | 65.28 | 66.38 | 1.23M |
| 2024-03-20 | 65.06 | 65.52 | ↑$0.46 (0.71%) | 64.88 | 65.73 | 875.87K |
| 2024-03-19 | 65.25 | 65.30 | ↑$0.05 (0.08%) | 64.88 | 65.44 | 575.86K |
| 2024-03-18 | 65.19 | 65.07 | ↓$0.12 (-0.18%) | 64.90 | 65.52 | 830.93K |
| 2024-03-15 | 65.22 | 65.43 | ↑$0.21 (0.32%) | 65.10 | 65.97 | 2.11M |
| 2024-03-14 | 66.57 | 65.68 | ↓$0.89 (-1.34%) | 65.10 | 66.59 | 805.11K |
| 2024-03-13 | 66.10 | 66.93 | ↑$0.83 (1.26%) | 66.10 | 67.27 | 1.23M |
| 2024-03-12 | 66.35 | 66.32 | ↓$0.03 (-0.05%) | 65.84 | 66.70 | 653.04K |
| 2024-03-11 | 66.60 | 66.68 | ↑$0.08 (0.12%) | 66.34 | 67.08 | 591.22K |
| 2024-03-08 | 66.44 | 66.64 | ↑$0.20 (0.30%) | 66.06 | 67.00 | 0.94M |
| 2024-03-07 | 66.54 | 65.88 | ↓$0.66 (-0.99%) | 65.82 | 66.98 | 1.35M |
| 2024-03-06 | 67.20 | 66.23 | ↓$0.97 (-1.44%) | 65.75 | 67.31 | 1M |
Create an account or log in to view more rows.
$ELS this stock has me so excited i cant sleep!!
$ELS is going to have a run next month
$ELS Another boring day I believe
$ELS This is how I feel everyday holding this gem.
$ELS The squeeze is coming
$ELS all’s I know is buy and hold… no expectations
$ELS News Plz.....
$ELS HOLDING LONG AND STRONG!!!
$ELS omg this is bullshit
$ELS has just been halted from trading.