70.09
price up icon0.97%   0.67
after-market After Hours: 70.09
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 05, 2024, is $70.09.
  • 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 265.81% to $70.09 now.
  • The 52-week high stock price for ELS is $76.60, representing a 9.29% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for ELS is $59.82, indicating a -14.65% 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 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%
Oct 21, 2024 $69.94 $67.86 $2.08 1,709,805.0 -2.79%
Oct 18, 2024 $70.72 $69.86 $0.86 1,697,236.0 -0.23%
Oct 17, 2024 $70.44 $69.34 $1.10 1,135,712.0 +0.17%
Oct 16, 2024 $70.31 $69.11 $1.20 1,011,588.0 +1.16%
Oct 15, 2024 $69.55 $68.16 $1.39 1,356,119.0 +1.84%
Oct 14, 2024 $68.34 $67.45 $0.89 804,389.0 +0.27%
Oct 11, 2024 $68.08 $67.29 $0.795 827,927.0 +0.56%
Oct 10, 2024 $67.88 $66.52 $1.36 1,393,076.0 +1.55%
Oct 09, 2024 $66.61 $65.32 $1.29 1,782,337.0 +0.38%
Oct 08, 2024 $68.29 $65.97 $2.32 2,126,732.0 -2.71%

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 $71.05 $68.68 $2.37 3,547,459.0 -0.04%
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
$35.40
price up icon 0.57%
reit_residential UDR
$43.22
price up icon 2.73%
reit_residential CPT
$118.00
price up icon 1.80%
reit_residential SUI
$133.22
price up icon 2.26%
reit_residential MAA
$155.03
price up icon 1.87%
Cap:     |  Volume (24h):