70.67
price down icon0.25%   -0.18
pre-market  Pre-market:  71.50   0.83   +1.17%
loading

Equity Lifestyle Properties Inc Stock (ELS) Price History

The historical daily chart and data for Equity Lifestyle Properties Inc stock (ELS), adjusted for splits and dividends, show that the latest closing stock price as of November 20, 2024, is $70.67.
  • Equity Lifestyle Properties Inc all-time high stock price is $88.70, occurred on December 31, 2021.
  • The lowest Equity Lifestyle Properties Inc stock price recorded was $19.16 on March 27, 2014. Since then, Equity Lifestyle Properties Inc's stock price has risen over 268.84% to $70.67 now.
  • The 52-week high stock price for ELS is $76.60, representing a 8.39% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for ELS is $59.82, indicating a -15.35% decrease from the current share price, occurred on April 30, 2024.
  • The closing price of Equity Lifestyle Properties Inc (ELS) stock in the beginning of 2023 was $85.03. The stock closed the year at $64.60, a loss of over -24.03% for the year.
The table below shows more information about ELS historical price data:
Date High Low High - Low Volume % Change
Nov 20, 2024 $70.88 $70.11 $0.7703 1,013,011.0 -0.25%
Nov 19, 2024 $71.13 $70.50 $0.625 1,155,223.0 -0.20%
Nov 18, 2024 $71.32 $70.80 $0.5175 962,291.0 +0.14%
Nov 15, 2024 $72.02 $70.87 $1.15 1,403,144.0 -1.14%
Nov 14, 2024 $73.44 $71.68 $1.76 1,302,766.0 -1.02%
Nov 13, 2024 $73.67 $72.22 $1.45 1,181,936.0 +0.29%
Nov 12, 2024 $72.91 $71.98 $0.93 1,372,999.0 -0.37%
Nov 11, 2024 $73.02 $71.49 $1.53 1,397,082.0 +1.51%
Nov 08, 2024 $71.75 $69.59 $2.16 1,183,672.0 +2.39%
Nov 07, 2024 $70.14 $68.14 $2.00 1,928,561.0 +1.51%
Nov 06, 2024 $70.32 $67.37 $2.95 1,859,681.0 -1.95%
Nov 05, 2024 $70.10 $68.68 $1.42 836,868.0 +0.97%
Nov 04, 2024 $69.91 $68.70 $1.21 843,172.0 +0.14%
Nov 01, 2024 $71.05 $69.25 $1.80 1,030,551.0 -1.14%
Oct 31, 2024 $71.36 $69.54 $1.82 1,737,999.0 +0.03%
Oct 30, 2024 $70.35 $69.07 $1.28 1,038,555.0 +1.59%
Oct 29, 2024 $69.11 $68.03 $1.08 834,962.0 +0.09%
Oct 28, 2024 $70.09 $68.71 $1.38 1,247,127.0 -0.65%
Oct 25, 2024 $70.68 $69.36 $1.33 922,524.0 -0.86%
Oct 24, 2024 $71.41 $69.95 $1.46 980,448.0 -0.85%
Oct 23, 2024 $70.95 $68.72 $2.23 1,333,295.0 +2.77%
Oct 22, 2024 $69.55 $67.47 $2.08 1,270,083.0 +0.99%

Equity Lifestyle Properties Inc Stock (ELS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Equity Lifestyle Properties Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Equity Lifestyle Properties Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Equity Lifestyle Properties Inc Stock (ELS) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $73.67 $67.37 $6.30 18,483,968.0 +0.78%
Oct, 2024 $71.97 $65.32 $6.65 28,993,373.0 -1.71%
Sep, 2024 $76.60 $70.27 $6.33 22,966,282.0 -1.88%
Aug, 2024 $73.28 $68.93 $4.35 20,728,139.0 +5.87%
Jul, 2024 $69.75 $63.29 $6.46 23,875,427.0 +5.45%
Jun, 2024 $65.80 $60.96 $4.84 22,510,478.0 +3.76%
May, 2024 $64.83 $60.04 $4.79 24,220,983.0 +4.11%
Apr, 2024 $64.72 $59.82 $4.90 30,659,961.0 -6.38%
Mar, 2024 $68.17 $63.40 $4.77 22,424,218.0 -4.34%
Feb, 2024 $69.54 $65.47 $4.07 24,391,391.0 -0.55%
Jan, 2024 $71.38 $65.49 $5.89 24,282,691.0 -4.04%

Equity Lifestyle Properties Inc Stock (ELS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $74.04 $69.94 $4.10 21,449,111.0 -0.79%
Nov, 2023 $71.18 $64.61 $6.57 23,156,991.0 +8.05%
Oct, 2023 $68.81 $60.47 $8.34 35,059,869.0 +3.28%
Sep, 2023 $67.99 $63.02 $4.97 24,347,286.0 -4.85%
Aug, 2023 $71.26 $65.05 $6.21 24,932,309.0 -5.93%
Jul, 2023 $72.72 $64.28 $8.44 63,332,850.0 +6.41%
Jun, 2023 $69.10 $61.68 $7.42 20,556,236.0 +5.89%
May, 2023 $69.75 $62.30 $7.45 14,001,546.0 -8.32%
Apr, 2023 $69.40 $63.34 $6.06 17,170,583.0 +2.64%
Mar, 2023 $68.58 $61.85 $6.73 20,736,297.0 -2.01%
Feb, 2023 $74.40 $68.01 $6.39 13,075,434.0 -4.56%
Jan, 2023 $72.68 $63.36 $9.32 16,309,862.0 +11.11%

Equity Lifestyle Properties Inc Stock (ELS) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $67.93 $62.67 $5.26 17,289,043.0 -2.74%
Nov, 2022 $66.88 $60.42 $6.46 15,131,268.0 +3.85%
Oct, 2022 $65.91 $56.91 $9.00 27,855,219.0 +1.78%
Sep, 2022 $73.50 $61.63 $11.87 20,565,846.0 -10.36%
Aug, 2022 $77.36 $69.97 $7.39 15,457,703.0 -4.65%
Jul, 2022 $73.88 $67.89 $5.99 20,054,654.0 +4.33%
Jun, 2022 $76.03 $67.57 $8.46 22,141,586.0 -6.91%
May, 2022 $77.79 $67.57 $10.22 21,268,345.0 -2.04%
Apr, 2022 $83.80 $76.08 $7.72 17,564,369.0 +1.05%
Mar, 2022 $78.90 $72.13 $6.77 21,019,409.0 +2.49%
Feb, 2022 $79.34 $72.21 $7.13 15,518,970.0 -4.69%
Jan, 2022 $87.70 $72.87 $14.83 19,255,711.0 -10.69%
reit_residential AMH
$37.54
price down icon 0.11%
reit_residential CPT
$120.56
price down icon 0.60%
reit_residential UDR
$44.34
price down icon 0.36%
reit_residential SUI
$126.26
price down icon 0.28%
reit_residential MAA
$157.74
price down icon 0.25%
Cap:     |  Volume (24h):