Equity LifeStyle Properties, Inc. - ELS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	61.36	61.72	61.72	62.11	61.08	1.87M
September 04, 2025	60.18	60.89	60.89	60.9	59.99	1.59M
September 03, 2025	59.37	60.18	60.18	60.23	59.37	1.37M
September 02, 2025	59.87	59.53	59.53	60.14	59.07	1.7M
August 29, 2025	59.51	60.29	60.29	60.29	59.36	1.43M
August 28, 2025	60.07	59.64	59.64	60.07	59.3	1.19M
August 27, 2025	59.15	60	60	60.15	58.87	1.77M
August 26, 2025	59.75	59.1	59.1	59.96	58.96	1.47M
August 25, 2025	60.45	59.81	59.81	60.68	59.73	1.34M
August 22, 2025	60.81	60.47	60.47	61.3	60.3	1.31M
August 21, 2025	60.33	60.36	60.36	60.71	59.92	1.38M
August 20, 2025	61.07	60.62	60.62	61.61	60.57	1.25M
August 19, 2025	59.82	60.73	60.73	60.74	59.52	1.7M
August 18, 2025	60.72	59.52	59.52	60.72	59.5	1.31M
August 15, 2025	60.38	60.68	60.68	60.82	60.17	1.23M
August 14, 2025	60.44	60.29	60.29	60.55	60.05	950,012
August 13, 2025	60.17	60.93	60.93	61.06	59.74	1.56M
August 12, 2025	60.04	60.24	60.24	60.27	59.23	1.52M
August 11, 2025	60	59.86	59.86	60.24	59.68	1.32M
August 08, 2025	61.05	60.15	60.15	61.34	60.07	1.24M
August 07, 2025	61.37	61.17	61.17	62.07	60.65	1.51M
August 06, 2025	62.02	61.35	61.35	62.5	61.33	3.26M
August 05, 2025	61.38	62.05	62.05	62.2	60.83	3.12M
August 04, 2025	60.35	61.43	61.43	61.61	60.35	2.36M
August 01, 2025	61.11	60.26	60.26	61.21	59.68	2.2M
July 31, 2025	58.37	59.92	59.92	60.76	58.37	3.2M
July 30, 2025	59.93	58.6	58.6	60.06	58.15	2.76M
July 29, 2025	58.84	60.12	60.12	60.17	58.46	1.84M
July 28, 2025	59.36	58.43	58.43	59.62	58.31	1.47M
July 25, 2025	59.94	59.63	59.63	60.26	59.48	1.38M
July 24, 2025	60.92	59.91	59.91	60.99	59.9	2.2M
July 23, 2025	61.27	60.94	60.94	61.59	60.74	2.02M
July 22, 2025	60.76	61.55	61.55	61.83	60.03	3.04M
July 21, 2025	62.27	61.72	61.72	62.55	61.47	1.36M
July 18, 2025	61.65	61.97	61.97	62.28	61.32	1.05M
July 17, 2025	61.73	61.75	61.75	61.96	61.16	1.74M
July 16, 2025	61.4	61.76	61.76	61.83	61.11	1.45M
July 15, 2025	61.78	61.1	61.1	62.19	61.08	2.72M
July 14, 2025	61.6	61.91	61.91	62.17	61.4	1.29M
July 11, 2025	61.49	61.51	61.51	61.7	61.01	1.14M
July 10, 2025	62.04	61.82	61.82	62.59	61.64	1.23M
July 09, 2025	61.64	62.04	62.04	62.3	61.48	1.71M
July 08, 2025	61.47	61.75	61.75	62.16	61.47	1.6M
July 07, 2025	62.03	62.03	62.03	62.79	61.58	2.01M
July 03, 2025	61.33	62.12	62.12	62.5	61.12	870,522
July 02, 2025	61.59	61.64	61.64	62.08	60.94	1.31M
July 01, 2025	61.53	61.83	61.83	62.8	61.29	1.44M
June 30, 2025	61.29	61.67	61.67	61.9	60.58	1.36M
June 27, 2025	62.2	61.46	61.46	62.47	61.15	1.61M
June 26, 2025	62.56	62.61	62.1	62.86	61.94	1.14M
June 25, 2025	63.05	62.4	61.89	63.31	62.26	979,248
June 24, 2025	63.75	63.53	63.01	64.08	63.36	1.19M
June 23, 2025	62.81	64.03	63.5	64.12	62.81	1.25M
June 20, 2025	63.24	62.8	62.28	63.65	62.55	1.67M
June 18, 2025	62.52	63.07	62.55	63.22	62.52	946,500
June 17, 2025	61.9	62.52	62.52	62.81	61.45	1.38M
June 16, 2025	62.56	61.8	61.8	62.8	61.6	1.13M
June 13, 2025	62.8	62.36	62.36	63.34	61.9	839,000
June 12, 2025	62.78	63	63	63.48	62.17	1.1M
June 11, 2025	63.27	62.63	62.63	63.74	62.36	1.44M

Equity LifeStyle Properties, Inc. (ELS) NYSE