Equity Lifestyle Properties Inc (ELS) Historical Stock Data
70.94 ↑0.10 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELS is up 0.16% a day on average. There have been 16 days where Equity Lifestyle Properties Inc closed green and 14 days where ELS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 71.21 | 70.94 | ↓$0.27 (-0.38%) | 70.46 | 71.21 | 1.09M |
| 2024-11-21 | 70.78 | 70.84 | ↑$0.06 (0.08%) | 70.53 | 71.11 | 869.78K |
| 2024-11-20 | 70.40 | 70.67 | ↑$0.27 (0.38%) | 70.11 | 70.88 | 1.04M |
| 2024-11-19 | 70.89 | 70.85 | ↓$0.04 (-0.06%) | 70.51 | 71.13 | 1.21M |
| 2024-11-18 | 70.82 | 70.99 | ↑$0.17 (0.24%) | 70.80 | 71.32 | 1.01M |
| 2024-11-15 | 71.84 | 70.89 | ↓$0.95 (-1.32%) | 70.87 | 72.02 | 1.52M |
| 2024-11-14 | 72.41 | 71.71 | ↓$0.70 (-0.97%) | 71.68 | 73.44 | 1.34M |
| 2024-11-13 | 72.73 | 72.45 | ↓$0.28 (-0.38%) | 72.22 | 73.67 | 1.20M |
| 2024-11-12 | 72.25 | 72.24 | ↓$0.01 (-0.01%) | 71.98 | 72.91 | 1.42M |
| 2024-11-11 | 71.49 | 72.51 | ↑$1.02 (1.43%) | 71.49 | 73.02 | 1.52M |
| 2024-11-08 | 70.25 | 71.43 | ↑$1.18 (1.68%) | 69.59 | 71.75 | 1.27M |
| 2024-11-07 | 68.60 | 69.76 | ↑$1.16 (1.69%) | 68.14 | 70.14 | 1.97M |
| 2024-11-06 | 70.15 | 68.72 | ↓$1.43 (-2.04%) | 67.37 | 70.32 | 1.91M |
| 2024-11-05 | 68.85 | 70.09 | ↑$1.24 (1.80%) | 68.68 | 70.10 | 849.91K |
| 2024-11-04 | 69.54 | 69.42 | ↓$0.12 (-0.17%) | 68.70 | 69.91 | 862.37K |
| 2024-11-01 | 70.44 | 69.32 | ↓$1.12 (-1.59%) | 69.25 | 71.05 | 1.09M |
| 2024-10-31 | 69.71 | 70.12 | ↑$0.41 (0.59%) | 69.54 | 71.36 | 1.82M |
| 2024-10-30 | 69.07 | 70.10 | ↑$1.03 (1.49%) | 69.07 | 70.35 | 1.10M |
| 2024-10-29 | 68.76 | 69.00 | ↑$0.24 (0.35%) | 68.03 | 69.11 | 884.09K |
| 2024-10-28 | 69.60 | 68.94 | ↓$0.66 (-0.95%) | 68.71 | 70.09 | 1.29M |
| 2024-10-25 | 70.44 | 69.39 | ↓$1.05 (-1.49%) | 69.36 | 70.68 | 0.95M |
| 2024-10-24 | 70.35 | 69.99 | ↓$0.36 (-0.51%) | 69.95 | 71.41 | 1M |
| 2024-10-23 | 69.28 | 70.59 | ↑$1.31 (1.89%) | 68.72 | 70.95 | 1.36M |
| 2024-10-22 | 67.85 | 68.69 | ↑$0.84 (1.24%) | 67.47 | 69.55 | 1.30M |
| 2024-10-21 | 69.58 | 68.02 | ↓$1.56 (-2.24%) | 67.86 | 69.94 | 1.80M |
| 2024-10-18 | 69.98 | 69.97 | ↓$0.01 (-0.01%) | 69.86 | 70.72 | 1.72M |
| 2024-10-17 | 69.34 | 70.13 | ↑$0.79 (1.14%) | 69.34 | 70.44 | 1.22M |
| 2024-10-16 | 69.24 | 70.01 | ↑$0.77 (1.11%) | 69.11 | 70.31 | 1.03M |
| 2024-10-15 | 68.28 | 69.21 | ↑$0.93 (1.36%) | 68.16 | 69.55 | 1.41M |
| 2024-10-14 | 67.63 | 67.96 | ↑$0.33 (0.49%) | 67.45 | 68.34 | 814.31K |
Create an account or log in to view more rows.
$ELS I'm friggin bored. Just give us our money already
$ELS Holding Strong since January ??????????
$ELS time to run
$ELS nearing a decent swing entry point
$ELS This may be your last opportunity to buy on the cheap??
$ELS the greatest stock of all time
will not bow to the shorts
oh yeah
$ELS i hate money so im buying
$ELS It’s that TIME!! To Double down!
$ELS this stock has me so excited i cant sleep!!
$ELS is going to have a run next month