ELS - EQUITY LIFESTYLE PROPERTIES INC
66.28
0.260 0.392%
Share volume: 18,521
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Lessors of Residential Buildings and Dwellings :
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$66.02
0.26
0.39%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $64.53 | $64.53 | $65.53 | $65.53 | $64.45 | $64.45 | $64.97 | $64.97 | 1,020,182 | $1,020,182.00 |
| 02/03/2025 | $64.85 | $64.85 | $65.93 | $65.93 | $64.22 | $64.22 | $65.29 | $65.29 | 1,124,322 | $1,124,322.00 |
| 01/31/2025 | $65.11 | $65.11 | $66.40 | $66.40 | $64.97 | $64.97 | $65.45 | $65.45 | 4,887,879 | $4,887,879.00 |
| 01/30/2025 | $65.87 | $65.87 | $66.21 | $66.21 | $64.73 | $64.73 | $65.16 | $65.16 | 1,683,182 | $1,683,182.00 |
| 01/29/2025 | $66.60 | $66.60 | $67.25 | $67.25 | $64.80 | $64.80 | $65.26 | $65.26 | 1,482,730 | $1,482,730.00 |
| 01/28/2025 | $68.75 | $68.75 | $69.19 | $69.19 | $66.46 | $66.46 | $66.61 | $66.61 | 1,822,504 | $1,822,504.00 |
| 01/27/2025 | $68.00 | $68.00 | $69.99 | $69.99 | $67.69 | $67.69 | $69.32 | $69.32 | 2,400,095 | $2,400,095.00 |
| 01/24/2025 | $66.57 | $66.57 | $67.29 | $67.29 | $66.11 | $66.11 | $67.23 | $67.23 | 1,090,432 | $1,090,432.00 |
| 01/23/2025 | $65.90 | $65.90 | $66.51 | $66.51 | $65.23 | $65.23 | $66.51 | $66.51 | 1,923,745 | $1,923,745.00 |
| 01/22/2025 | $66.97 | $66.97 | $66.97 | $66.97 | $65.74 | $65.74 | $65.82 | $65.82 | 1,080,682 | $1,080,682.00 |