NYSE : ELS
Equity LifeStyle Properties, Inc. — Price history
Real Estate · REIT - Residential · United States
Last price 58.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Equity LifeStyle Properties, Inc. (ELS) closed at 60.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 58.98 | 60.41 | 58.96 | 60.33 | 1,322,843 | +2.20% |
| 2026-10-30 | 59.72 | 59.78 | 58.78 | 59.03 | 2,091,718 | +0.31% |
| 2026-10-29 | 58.63 | 59.29 | 58.19 | 58.85 | 1,390,308 | +1.52% |
| 2026-10-28 | 58.35 | 58.85 | 57.8 | 57.97 | 2,378,859 | -2.56% |
| 2026-10-27 | 60.83 | 60.87 | 59.35 | 59.49 | 2,648,803 | -2.57% |
| 2026-10-26 | 60.81 | 61.41 | 60.61 | 61.06 | 1,932,334 | +0.36% |
| 2026-10-23 | 61.26 | 61.445 | 60.29 | 60.84 | 4,053,497 | -0.54% |
| 2026-10-22 | 59.64 | 61.505 | 59.54 | 61.17 | 2,993,017 | +3.40% |
| 2026-10-21 | 62.02 | 62.805 | 58.86 | 59.16 | 4,899,689 | -4.53% |
| 2026-10-20 | 60.26 | 62.32 | 60.26 | 61.97 | 2,341,600 | +1.56% |
| 2026-10-19 | 60.77 | 61.16 | 60.36 | 61.02 | 1,902,136 | -0.31% |
| 2026-10-16 | 60.61 | 61.22 | 60.16 | 61.21 | 1,541,404 | +1.59% |
| 2026-10-15 | 60.48 | 61.35 | 60.215 | 60.25 | 1,744,349 | +1.07% |
| 2026-10-14 | 58.95 | 59.715 | 58.92 | 59.61 | 1,492,042 | +1.14% |
| 2026-10-13 | 59.33 | 59.81 | 58.66 | 58.94 | 1,985,746 | -0.42% |
| 2026-10-12 | 59.08 | 59.295 | 58.151 | 59.19 | 1,096,565 | +0.31% |
| 2026-10-09 | 58.6 | 59.43 | 58.17 | 59.01 | 2,357,261 | +0.87% |
| 2026-10-08 | 58.07 | 58.61 | 57.51 | 58.5 | 2,546,680 | +0.90% |
| 2026-10-07 | 58.88 | 59.13 | 57.96 | 57.98 | 1,379,732 | -1.29% |
| 2026-10-06 | 58.42 | 59.28 | 58.355 | 58.74 | 1,998,832 | +0.43% |
| 2026-10-05 | 58.22 | 58.76 | 57.74 | 58.49 | 2,078,404 | +0.41% |
| 2026-10-02 | 57.91 | 58.43 | 57.61 | 58.25 | 2,252,710 | +1.09% |
| 2026-10-01 | 58.19 | 58.68 | 57.455 | 57.62 | 1,330,316 | -1.22% |
| 2026-09-30 | 58.85 | 59.035 | 58.32 | 58.33 | 1,538,017 | -0.65% |
| 2026-09-29 | 58.72 | 59.67 | 58.38 | 58.71 | 1,749,598 | -0.63% |
| 2026-09-28 | 59.34 | 59.76 | 58.895 | 59.08 | 2,015,331 | -0.25% |
| 2026-09-25 | 59.05 | 59.4 | 58.7 | 59.23 | 1,917,375 | +0.38% |
| 2026-09-24 | 59.86 | 60.03 | 59.275 | 59.55 | 2,035,157 | -0.22% |
| 2026-09-23 | 60.225 | 60.39 | 59.54 | 59.68 | 1,585,427 | -0.96% |
| 2026-09-22 | 60.54 | 60.73 | 60.23 | 60.26 | 1,767,361 | -0.30% |
| 2026-09-21 | 60.14 | 60.73 | 60.03 | 60.44 | 1,421,264 | +0.07% |
| 2026-09-18 | 60.96 | 61.25 | 60.35 | 60.4 | 3,830,303 | -1.15% |
| 2026-09-17 | 61.3 | 61.63 | 60.88 | 61.1 | 1,522,231 | +0.36% |
| 2026-09-16 | 61.13 | 61.59 | 60.41 | 60.88 | 1,514,702 | -0.67% |
| 2026-09-15 | 61.61 | 61.61 | 60.87 | 61.29 | 1,818,013 | -0.47% |
| 2026-09-14 | 60.5 | 61.99 | 60.35 | 61.58 | 1,580,172 | +2.50% |
| 2026-09-11 | 60.42 | 60.695 | 59.74 | 60.08 | 1,231,005 | -0.36% |
| 2026-09-10 | 61.43 | 61.43 | 60.11 | 60.3 | 1,918,813 | -1.26% |
| 2026-09-09 | 61.81 | 61.82 | 60.835 | 61.07 | 1,174,373 | -1.23% |
| 2026-09-08 | 62.3 | 62.55 | 61.82 | 61.83 | 1,318,809 | -0.95% |
| 2026-09-04 | 62.49 | 62.96 | 62.345 | 62.42 | 853,198 | -0.30% |
| 2026-09-03 | 63.39 | 63.71 | 62.44 | 62.61 | 1,086,240 | -0.81% |
| 2026-09-02 | 63.38 | 63.55 | 62.65 | 63.12 | 1,130,044 | -0.06% |
| 2026-09-01 | 63.58 | 64 | 62.91 | 63.16 | 1,576,383 | -0.46% |
| 2026-08-31 | 63.44 | 63.67 | 63.2 | 63.45 | 1,236,348 | -0.45% |
| 2026-08-28 | 63.83 | 64.255 | 63.56 | 63.74 | 1,976,850 | -0.27% |
| 2026-08-27 | 64.2 | 64.47 | 63.72 | 63.91 | 944,340 | -1.14% |
| 2026-08-26 | 65.24 | 65.42 | 64.59 | 64.65 | 1,243,652 | -1.07% |
| 2026-08-25 | 65.6 | 65.71 | 64.99 | 65.35 | 1,838,244 | -0.59% |
| 2026-08-24 | 65.64 | 66.17 | 65.24 | 65.74 | 1,317,141 | +0.43% |
| 2026-08-21 | 65.94 | 65.94 | 64.94 | 65.46 | 1,141,511 | +0.03% |
| 2026-08-20 | 65.37 | 66.24 | 65.37 | 65.44 | 885,325 | -0.44% |
| 2026-08-19 | 64.7 | 65.76 | 64.57 | 65.73 | 1,046,023 | +1.92% |
| 2026-08-18 | 65.53 | 65.53 | 64.47 | 64.49 | 1,081,455 | -0.62% |
| 2026-08-17 | 65.38 | 65.54 | 64.82 | 64.89 | 1,206,917 | -1.10% |
| 2026-08-14 | 65.15 | 65.72 | 64.855 | 65.61 | 1,442,851 | +0.92% |
| 2026-08-13 | 64.24 | 65.04 | 64.095 | 65.01 | 1,433,730 | +1.63% |
| 2026-08-12 | 64 | 64.165 | 63.475 | 63.97 | 1,438,565 | -0.12% |
| 2026-08-11 | 64.3 | 64.79 | 63.98 | 64.05 | 1,010,397 | -0.82% |
| 2026-08-10 | 64.76 | 64.885 | 64.07 | 64.58 | 763,172 | -0.91% |
| 2026-08-07 | 65.78 | 65.78 | 64.18 | 65.17 | 925,911 | +0.79% |
| 2026-08-06 | 65.85 | 65.85 | 64.39 | 64.66 | 703,537 | -0.52% |
| 2026-08-05 | 65.39 | 65.41 | 64.42 | 65 | 1,204,669 | +0.14% |
| 2026-08-04 | 65 | 65.47 | 64.43 | 64.91 | 1,706,633 | -1.16% |
| 2026-08-03 | 65.05 | 66.25 | 64.81 | 65.67 | 1,981,446 | +0.92% |
| 2026-07-31 | 65.35 | 65.67 | 64.4 | 65.07 | 1,762,279 | -0.70% |
| 2026-07-30 | 67.35 | 67.37 | 64.84 | 65.53 | 1,766,481 | -3.13% |
| 2026-07-29 | 66.3 | 67.78 | 65.665 | 67.65 | 2,189,268 | +2.47% |
| 2026-07-28 | 65.76 | 66.86 | 65.53 | 66.02 | 2,340,163 | +1.49% |
| 2026-07-27 | 66 | 66.18 | 64.92 | 65.05 | 1,617,754 | -1.51% |
| 2026-07-24 | 65.34 | 67 | 65.34 | 66.05 | 2,438,757 | +0.03% |
| 2026-07-23 | 65.53 | 66.63 | 64.71 | 66.03 | 3,052,338 | +0.84% |
| 2026-07-22 | 65.23 | 65.75 | 64.71 | 65.48 | 2,123,081 | +0.89% |
| 2026-07-21 | 65.34 | 65.46 | 64.515 | 64.9 | 1,430,078 | -0.55% |
| 2026-07-20 | 65.65 | 66.08 | 64.88 | 65.26 | 1,060,086 | -0.75% |
| 2026-07-17 | 66.48 | 66.98 | 65.58 | 65.75 | 1,337,544 | -0.30% |
| 2026-07-16 | 64.08 | 66.12 | 64.08 | 65.95 | 1,895,689 | +3.40% |
| 2026-07-15 | 64.29 | 64.84 | 63.39 | 63.78 | 2,400,567 | -0.47% |
| 2026-07-14 | 64.6 | 64.865 | 64.01 | 64.08 | 1,888,275 | -1.39% |
| 2026-07-13 | 62.92 | 65.02 | 62.92 | 64.98 | 1,563,729 | +2.38% |
| 2026-07-10 | 63.73 | 63.825 | 63.08 | 63.47 | 1,201,438 | +0.19% |
| 2026-07-09 | 63.85 | 63.995 | 63.21 | 63.35 | 984,159 | -0.72% |
| 2026-07-08 | 65.02 | 65.13 | 63.78 | 63.81 | 912,880 | -2.40% |
| 2026-07-07 | 65.76 | 66.39 | 65.2 | 65.38 | 1,285,910 | +0.62% |
| 2026-07-06 | 66.26 | 66.26 | 64.79 | 64.98 | 1,167,300 | -1.92% |
| 2026-07-02 | 65.46 | 66.41 | 65.42 | 66.25 | 1,385,325 | +1.91% |
| 2026-07-01 | 64.63 | 65.57 | 64.04 | 65.01 | 1,312,013 | +0.87% |
| 2026-06-30 | 64.16 | 65.16 | 63.87 | 64.45 | 1,671,621 | -0.37% |
| 2026-06-29 | 63.92 | 64.7 | 63.5 | 64.69 | 1,200,780 | +0.72% |
| 2026-06-26 | 62.93 | 64.46 | 62.13 | 64.23 | 2,311,842 | +2.95% |
| 2026-06-25 | 63.17 | 63.54 | 62.22 | 62.93 | 1,573,813 | -0.58% |
| 2026-06-24 | 63.03 | 63.82 | 62.52 | 63.3 | 1,958,522 | +1.12% |
| 2026-06-23 | 62.59 | 62.8 | 62.26 | 62.6 | 1,468,074 | +0.95% |
| 2026-06-22 | 61.95 | 62.99 | 61.42 | 62.01 | 1,383,987 | -0.29% |
| 2026-06-18 | 63.23 | 63.53 | 61.855 | 62.19 | 2,434,357 | -1.00% |
| 2026-06-17 | 63.97 | 64.52 | 62.78 | 62.82 | 1,806,864 | -2.32% |
| 2026-06-16 | 64.69 | 64.8 | 63.695 | 64.31 | 1,143,608 | +0.14% |
| 2026-06-15 | 64.65 | 64.98 | 63.855 | 64.22 | 1,187,257 | -0.94% |
| 2026-06-12 | 64.26 | 65 | 64.23 | 64.83 | 1,660,943 | +1.39% |
| 2026-06-11 | 64.52 | 65.215 | 63.88 | 63.94 | 1,253,777 | -0.59% |
| 2026-06-10 | 63.83 | 64.88 | 63.563 | 64.32 | 1,596,768 | +1.52% |
| 2026-06-09 | 61.68 | 63.655 | 61.65 | 63.36 | 2,041,201 | +3.04% |
| 2026-06-08 | 62.48 | 62.75 | 61.475 | 61.49 | 1,555,922 | -1.51% |
| 2026-06-05 | 61.63 | 62.97 | 61.63 | 62.43 | 1,380,631 | +0.99% |
| 2026-06-04 | 61.56 | 62.42 | 61.095 | 61.82 | 1,482,684 | +0.55% |
| 2026-06-03 | 61.2 | 62.23 | 61.2 | 61.48 | 1,427,428 | +0.05% |
| 2026-06-02 | 60.67 | 61.7 | 60.61 | 61.45 | 1,110,735 | +1.12% |
| 2026-06-01 | 61.26 | 61.68 | 60.77 | 60.77 | 1,712,741 | -1.62% |
| 2026-05-29 | 61.98 | 62.2 | 61.06 | 61.77 | 2,550,689 | -0.76% |
| 2026-05-28 | 61.99 | 62.67 | 61.69 | 62.24 | 1,783,398 | -0.19% |
| 2026-05-27 | 62.34 | 63.2 | 62.33 | 62.36 | 1,959,771 | -0.16% |
| 2026-05-26 | 63.27 | 63.69 | 62.08 | 62.46 | 2,027,934 | -1.72% |
| 2026-05-22 | 62.99 | 63.74 | 62.58 | 63.55 | 1,150,347 | +0.78% |
| 2026-05-21 | 62.75 | 63.24 | 62.26 | 63.06 | 1,119,810 | +0.08% |
| 2026-05-20 | 62.86 | 63.125 | 62.69 | 63.01 | 1,011,607 | +0.19% |
| 2026-05-19 | 62.43 | 63.18 | 62.14 | 62.89 | 1,760,099 | +1.24% |
| 2026-05-18 | 61.5 | 62.44 | 61.5 | 62.12 | 1,006,186 | +1.65% |
| 2026-05-15 | 62.3 | 62.35 | 61.09 | 61.11 | 1,611,590 | -1.37% |
| 2026-05-14 | 63.11 | 63.445 | 61.89 | 61.96 | 1,805,931 | -1.76% |
| 2026-05-13 | 63.18 | 63.58 | 62.87 | 63.07 | 1,234,848 | -0.58% |