Dark

ELS
Equity Lifestyle Properties, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:53 PM EDT

65.35USD-0.593%(-0.39)1,838,240

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 9:07:30 AM EDT

65.44USD-0.456%(-0.30)105

After-hours

Aug 25, 2026 4:10:30 PM EDT

65.35USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	65.7000	65.7100	65.0400	65.3500	-0.593%	1,838,240	0.000%
2026-08-24	65.6400	66.1700	65.2400	65.7400	+0.428%	1,317,141	-0.593%
2026-08-21	65.9400	65.9400	64.9400	65.4600	+0.031%	1,141,511	-0.168%
2026-08-20	65.3700	66.2400	65.3700	65.4400	-0.441%	885,326	-0.138%
2026-08-19	64.7000	65.7600	64.5700	65.7300	+1.923%	1,046,023	-0.578%
2026-08-18	65.5300	65.5300	64.4700	64.4900	-0.616%	1,081,455	+1.334%
2026-08-17	65.3800	65.5400	64.8200	64.8900	-1.097%	1,206,918	+0.709%
2026-08-14	65.1500	65.7200	64.8550	65.6100	+0.923%	1,442,852	-0.396%
2026-08-13	64.2400	65.0400	64.0950	65.0100	+1.626%	1,433,731	+0.523%
2026-08-12	64.0000	64.1650	63.4750	63.9700	-0.125%	1,438,565	+2.157%
2026-08-11	64.3000	64.7900	63.9800	64.0500	-0.821%	1,010,398	+2.030%
2026-08-10	64.7600	64.8850	64.0700	64.5800	-0.905%	763,172	+1.192%
2026-08-07	65.7800	65.7800	64.1800	65.1700	+0.789%	925,912	+0.276%
2026-08-06	65.8500	65.8500	64.3900	64.6600	-0.523%	703,538	+1.067%
2026-08-05	65.3900	65.4100	64.4200	65.0000	+0.139%	1,204,670	+0.538%
2026-08-04	65.0000	65.4700	64.4300	64.9100	-1.157%	1,706,633	+0.678%
2026-08-03	65.0500	66.2500	64.8100	65.6700	+0.922%	1,981,447	-0.487%
2026-07-31	65.3500	65.6700	64.4000	65.0700	-0.702%	1,762,279	+0.430%
2026-07-30	67.3500	67.3700	64.8400	65.5300	-3.134%	1,766,482	-0.275%
2026-07-29	66.3000	67.7800	65.6650	67.6500	+2.469%	2,189,269	-3.400%
2026-07-28	65.7600	66.8600	65.5300	66.0200	+1.491%	2,340,163	-1.015%
2026-07-27	66.0000	66.1800	64.9200	65.0500	-1.514%	1,617,754	+0.461%
2026-07-24	65.3400	66.9999	65.3400	66.0500	+0.030%	2,438,758	-1.060%
2026-07-23	65.5300	66.6300	64.7100	66.0300	+0.840%	3,052,338	-1.030%
2026-07-22	65.2300	65.7500	64.7100	65.4800	+0.894%	2,123,082	-0.199%
2026-07-21	65.3400	65.4600	64.5150	64.9000	-0.552%	1,430,079	+0.693%
2026-07-20	65.6500	66.0800	64.8800	65.2600	-0.745%	1,060,086	+0.138%
2026-07-17	66.4800	66.9800	65.5800	65.7500	-0.303%	1,337,545	-0.608%
2026-07-16	64.0800	66.1200	64.0800	65.9500	+3.402%	1,895,689	-0.910%
2026-07-15	64.2900	64.8400	63.3900	63.7800	-0.468%	2,400,567	+2.462%
2026-07-14	64.6000	64.8650	64.0100	64.0800	-1.385%	1,888,275	+1.982%
2026-07-13	62.9200	65.0200	62.9200	64.9800	+2.379%	1,563,730	+0.569%
2026-07-10	63.7300	63.8250	63.0800	63.4700	+0.189%	1,201,438	+2.962%
2026-07-09	63.8500	63.9950	63.2100	63.3500	-0.721%	984,159	+3.157%
2026-07-08	65.0200	65.1300	63.7800	63.8100	-2.401%	912,880	+2.413%
2026-07-07	65.7600	66.3900	65.2000	65.3800	+0.616%	1,285,911	-0.046%
2026-07-06	66.2600	66.2600	64.7900	64.9800	-1.917%	1,167,300	+0.569%
2026-07-02	65.4600	66.4100	65.4200	66.2500	+1.907%	1,385,325	-1.358%
2026-07-01	64.6300	65.5700	64.0400	65.0100	+0.869%	1,312,014	+0.523%
2026-06-30	64.1600	65.1600	63.8700	64.4500	-0.371%	1,671,622	+1.396%
2026-06-29	63.9200	64.7000	63.5001	64.6900	+0.716%	1,200,780	+1.020%
2026-06-26	62.9300	64.4600	62.1300	64.2300	+2.066%	2,311,843	+1.744%
2026-06-25	63.1700	63.5400	62.2200	62.9300	-0.585%	1,573,813	+3.846%
2026-06-24	63.0300	63.8200	62.5200	63.3000	+1.118%	1,958,523	+3.239%
2026-06-23	62.5900	62.8000	62.2600	62.6000	+0.951%	1,468,074	+4.393%
2026-06-22	61.9500	62.9900	61.4200	62.0100	-0.289%	1,383,988	+5.386%
2026-06-18	63.2300	63.5300	61.8550	62.1900	-1.003%	2,434,358	+5.081%
2026-06-17	63.9700	64.5200	62.7800	62.8200	-2.317%	1,806,864	+4.027%
2026-06-16	64.6900	64.8000	63.6950	64.3100	+0.140%	1,143,608	+1.617%
2026-06-15	64.6500	64.9800	63.8550	64.2200	-0.941%	1,187,258	+1.760%
2026-06-12	64.2600	65.0000	64.2300	64.8300	+1.392%	1,660,943	+0.802%
2026-06-11	64.5200	65.2150	63.8800	63.9400	-0.591%	1,253,777	+2.205%
2026-06-10	63.8300	64.8800	63.5630	64.3200	+1.515%	1,596,768	+1.601%
2026-06-09	61.6800	63.6550	61.6500	63.3600	+3.041%	2,041,201	+3.141%
2026-06-08	62.4800	62.7500	61.4750	61.4900	-1.506%	1,555,922	+6.277%
2026-06-05	61.6300	62.9700	61.6300	62.4300	+0.987%	1,380,632	+4.677%
2026-06-04	61.5600	62.4200	61.0950	61.8200	+0.553%	1,482,684	+5.710%
2026-06-03	61.2000	62.2300	61.2000	61.4800	+0.049%	1,427,429	+6.295%
2026-06-02	60.6700	61.7000	60.6100	61.4500	+1.119%	1,110,736	+6.347%
2026-06-01	61.2600	61.6800	60.7700	60.7700	-1.619%	1,712,741	+7.537%
2026-05-29	61.9800	62.2000	61.0600	61.7700	-0.755%	2,550,689	+5.796%
2026-05-28	61.9900	62.6700	61.6900	62.2400	-0.192%	1,783,398	+4.997%
2026-05-27	62.3400	63.2000	62.3300	62.3600	-0.160%	1,959,771	+4.795%
2026-05-26	63.2700	63.6900	62.0800	62.4600	-1.715%	2,027,934	+4.627%
2026-05-22	62.9900	63.7400	62.5800	63.5500	+0.777%	1,150,347	+2.832%
2026-05-21	62.7500	63.2400	62.2600	63.0600	+0.079%	1,119,811	+3.631%
2026-05-20	62.8600	63.1250	62.6900	63.0100	+0.191%	1,011,608	+3.714%
2026-05-19	62.4300	63.1800	62.1400	62.8900	+1.240%	1,760,100	+3.912%
2026-05-18	61.5000	62.4400	61.5000	62.1200	+1.653%	1,006,186	+5.200%
2026-05-15	62.3000	62.3500	61.0900	61.1100	-1.372%	1,611,590	+6.938%
2026-05-14	63.1100	63.4450	61.8900	61.9600	-1.760%	1,805,931	+5.471%
2026-05-13	63.1800	63.5800	62.8700	63.0700	-0.583%	1,234,848	+3.615%
2026-05-12	63.8700	64.1500	63.0700	63.4400	+0.079%	1,660,798	+3.011%
2026-05-11	62.7100	63.6050	62.7100	63.3900	+0.237%	1,473,478	+3.092%
2026-05-08	63.3300	63.8000	62.9550	63.2400	-0.079%	1,300,038	+3.336%
2026-05-07	63.3800	63.6400	62.4500	63.2900	-0.047%	1,341,296	+3.255%
2026-05-06	62.6200	63.6900	62.5600	63.3200	+1.312%	1,092,020	+3.206%
2026-05-05	62.5300	62.9900	62.3150	62.5000	-0.208%	935,824	+4.560%
2026-05-04	62.5100	62.9750	62.1700	62.6300	-0.302%	909,329	+4.343%
2026-05-01	63.4600	63.6600	62.5200	62.8200	-0.743%	1,156,066	+4.027%
2026-04-30	62.2200	63.4600	62.2050	63.2900	+1.720%	1,813,103	+3.255%
2026-04-29	62.4000	62.9300	61.9400	62.2200	-0.607%	1,933,842	+5.031%
2026-04-28	63.2000	63.2800	62.0900	62.6000	-0.271%	1,662,458	+4.393%
2026-04-27	63.3200	63.5400	62.5800	62.7700	-0.822%	1,167,144	+4.110%
2026-04-24	63.3800	63.8100	63.0700	63.2900	-0.299%	1,295,671	+3.255%
2026-04-23	63.2000	63.6200	62.5400	63.4800	+1.051%	1,957,108	+2.946%
2026-04-22	64.7500	65.2300	62.2500	62.8200	-3.369%	2,601,230	+4.027%
2026-04-21	65.8500	66.2500	64.6150	65.0100	-1.515%	1,760,601	+0.523%
2026-04-20	65.3400	66.1500	65.1146	66.0100	+0.933%	1,040,959	-1.000%
2026-04-17	64.1500	65.4900	64.1500	65.4000	+1.758%	1,067,747	-0.076%
2026-04-16	64.3100	64.9200	63.9500	64.2700	-0.171%	1,380,459	+1.680%
2026-04-15	64.8800	64.9350	63.9000	64.3800	-0.341%	1,547,434	+1.507%
2026-04-14	64.1200	64.7300	63.9401	64.6000	+0.467%	915,625	+1.161%
2026-04-13	64.0100	64.3850	63.5300	64.3000	+0.375%	1,022,324	+1.633%
2026-04-10	64.0400	64.4600	63.8400	64.0600	-0.016%	1,080,408	+2.014%
2026-04-09	63.6500	64.7000	63.5750	64.0700	+0.455%	1,032,378	+1.998%
2026-04-08	63.5100	63.9250	63.2106	63.7800	+0.473%	1,654,388	+2.462%
2026-04-07	63.5100	64.1700	63.4800	63.4800	-0.142%	1,129,122	+2.946%
2026-04-06	63.6800	63.9750	63.4700	63.5700	-0.656%	734,128	+2.800%
2026-04-02	63.5600	64.1194	63.2100	63.9900	+1.154%	834,324	+2.125%
2026-04-01	62.3000	63.4000	62.2150	63.2600	+1.346%	1,202,826	+3.304%
2026-03-31	63.3000	63.3000	62.1600	62.4200	-0.160%	1,535,601	+4.694%
2026-03-30	62.4400	63.4000	62.1400	62.5200	+0.660%	1,379,113	+4.527%
2026-03-27	62.4400	62.6251	61.8700	62.1100	-1.099%	963,169	+5.217%
2026-03-26	62.9800	63.4200	62.6550	62.8000	-0.428%	1,017,810	+4.061%
2026-03-25	63.7000	63.7000	62.7200	63.0700	-0.442%	936,210	+3.615%
2026-03-24	63.9200	64.3800	62.9750	63.3500	+0.333%	1,084,024	+3.157%
2026-03-23	64.7500	64.9400	63.0600	63.1400	-1.682%	1,716,869	+3.500%
2026-03-20	65.3700	65.3700	63.7950	64.2200	-1.533%	2,427,545	+1.760%
2026-03-19	66.3500	66.7050	65.2000	65.2200	-1.718%	1,744,582	+0.199%
2026-03-18	68.0300	68.0300	66.3000	66.3600	-2.138%	1,493,517	-1.522%
2026-03-17	67.7500	68.0300	67.4200	67.8100	+0.534%	1,380,374	-3.628%
2026-03-16	68.2000	68.4700	67.4000	67.4500	-0.648%	1,499,695	-3.113%
2026-03-13	68.4700	69.0000	67.5850	67.8900	-0.029%	1,760,230	-3.741%
2026-03-12	66.8900	67.9900	66.5000	67.9100	+1.343%	2,118,531	-3.770%
2026-03-11	67.4500	67.6100	66.8300	67.0100	-1.063%	1,419,362	-2.477%
2026-03-10	67.2000	68.2250	66.9800	67.7300	+0.296%	1,298,326	-3.514%
2026-03-09	67.2900	67.8600	66.7000	67.5300	+0.297%	2,505,999	-3.228%
2026-03-06	67.5000	67.6300	66.7000	67.3300	-0.649%	1,149,379	-2.941%
2026-03-05	67.3100	67.9500	67.0700	67.7700	-0.191%	1,659,039	-3.571%
2026-03-04	67.9500	68.2700	67.4000	67.9000	-0.527%	1,478,811	-3.756%
2026-03-03	67.7600	68.6599	67.5100	68.2600	-0.161%	1,831,354	-4.263%
2026-03-02	67.1600	68.6400	66.9500	68.3700	+1.802%	2,093,841	-4.417%
2026-02-27	67.3100	68.0200	66.5500	67.1600	-0.959%	15,641,152	-2.695%
2026-02-26	68.0500	68.3250	67.2200	67.8100	0.000%	2,953,315	-3.628%
2026-02-25	67.9600	68.3300	67.3800	67.8100	-0.746%	1,393,824	-3.628%
2026-02-24	67.9400	68.4000	67.1100	68.3200	+0.530%	1,546,178	-4.347%
2026-02-23	67.7300	68.5000	67.6800	67.9600	+0.607%	1,630,928	-3.840%
2026-02-20	67.5100	67.5900	66.5800	67.5500	+0.596%	1,512,640	-3.257%
2026-02-19	67.1200	67.9000	66.9400	67.1500	+0.060%	1,091,256	-2.681%
2026-02-18	67.8900	67.8900	66.7600	67.1100	-1.149%	1,199,076	-2.623%
2026-02-17	68.2000	68.5388	67.3600	67.8900	+0.103%	1,756,708	-3.741%
2026-02-13	67.4600	68.0850	66.7600	67.8200	+0.953%	1,873,002	-3.642%
2026-02-12	66.5100	68.2800	65.9400	67.1800	+1.865%	2,127,658	-2.724%
2026-02-11	65.5600	65.9900	65.1100	65.9500	-0.423%	2,395,420	-0.910%
2026-02-10	65.8600	66.5900	65.6650	66.2300	+0.899%	1,151,279	-1.329%
2026-02-09	65.3150	66.0000	65.0000	65.6400	+0.244%	1,410,970	-0.442%
2026-02-06	66.5400	67.3400	65.4800	65.4800	-1.445%	3,341,114	-0.199%
2026-02-05	66.1900	66.7200	65.5400	66.4400	+1.342%	2,209,144	-1.641%
2026-02-04	64.4600	65.8429	64.3150	65.5600	+2.326%	2,071,338	-0.320%
2026-02-03	63.9300	64.4900	63.2450	64.0700	+1.377%	2,032,064	+1.998%
2026-02-02	63.3800	63.7400	62.4900	63.2000	+0.047%	2,642,137	+3.402%
2026-01-30	63.3800	63.5200	62.3650	63.1700	+0.637%	2,253,435	+3.451%
2026-01-29	62.6200	63.2500	61.6100	62.7700	+1.373%	2,505,444	+4.110%
2026-01-28	63.1500	63.1600	61.7800	61.9200	-1.558%	1,594,533	+5.539%
2026-01-27	62.9800	63.5350	62.6800	62.9000	+0.048%	1,661,311	+3.895%
2026-01-26	64.3300	64.3500	62.5150	62.8700	-1.735%	1,687,633	+3.945%
2026-01-23	63.5100	64.1500	63.2200	63.9800	+0.915%	1,340,609	+2.141%
2026-01-22	63.2000	63.8700	63.0500	63.4000	+0.619%	2,164,042	+3.076%
2026-01-21	62.7600	63.1200	62.0000	63.0100	+0.286%	2,101,233	+3.714%
2026-01-20	62.5800	63.2600	61.9500	62.8300	-1.211%	1,799,269	+4.011%
2026-01-16	61.7100	63.7300	61.6900	63.6000	+2.366%	1,539,463	+2.752%
2026-01-15	62.0000	62.4900	61.7650	62.1300	+0.681%	1,438,335	+5.183%
2026-01-14	61.0600	62.0750	60.8800	61.7100	+1.164%	1,490,850	+5.899%
2026-01-13	60.9400	61.3300	60.2500	61.0000	+0.098%	2,107,291	+7.131%
2026-01-12	61.0400	61.7100	60.7100	60.9400	+0.164%	1,666,919	+7.237%
2026-01-09	61.1500	61.4100	60.7000	60.8400	-0.669%	1,896,645	+7.413%
2026-01-08	59.4400	61.6150	59.3700	61.2500	+2.631%	1,583,862	+6.694%
2026-01-07	60.2900	60.3700	59.5300	59.6800	-0.251%	1,533,789	+9.501%
2026-01-06	59.1900	60.0700	59.0800	59.8300	+0.894%	1,837,419	+9.226%
2026-01-05	59.4700	59.7600	58.7200	59.3000	-0.820%	1,807,649	+10.202%
2026-01-02	60.4300	60.4300	59.5400	59.7900	-1.353%	1,568,224	+9.299%
2025-12-31	61.0400	61.0400	60.6100	60.6100	-0.607%	846,875	+7.820%
2025-12-30	60.9200	61.3700	60.8500	60.9800	+0.098%	1,033,613	+7.166%
2025-12-29	61.2900	61.3200	60.7900	60.9200	-0.458%	979,322	+7.272%
2025-12-26	61.2900	61.3900	60.8600	61.2000	-0.955%	639,088	+6.781%
2025-12-24	61.4200	62.0000	61.3900	61.7900	+0.619%	438,402	+5.761%
2025-12-23	61.2700	61.5500	60.6750	61.4100	+0.212%	1,121,648	+6.416%
2025-12-22	61.2500	61.4600	60.8400	61.2800	0.000%	1,117,524	+6.642%
2025-12-19	61.8000	61.9000	61.1900	61.2800	-0.649%	2,674,157	+6.642%
2025-12-18	62.4900	62.5500	61.5900	61.6800	-1.328%	1,319,378	+5.950%
2025-12-17	61.6600	62.8900	61.6600	62.5100	+1.379%	1,102,175	+4.543%
2025-12-16	62.7200	63.0900	61.6500	61.6600	-1.690%	1,945,579	+5.984%
2025-12-15	62.0700	62.7350	61.7650	62.7200	+1.080%	1,115,919	+4.193%
2025-12-12	61.8400	62.2200	60.8800	62.0500	+0.812%	1,578,106	+5.318%
2025-12-11	60.6600	61.8900	60.2850	61.5500	+2.209%	1,753,271	+6.174%
2025-12-10	60.6200	60.7450	59.8850	60.2200	-0.364%	1,697,722	+8.519%
2025-12-09	60.8700	61.4700	60.3300	60.4400	+0.050%	1,762,447	+8.124%
2025-12-08	61.9200	61.9200	60.2300	60.4100	-2.075%	1,762,556	+8.177%
2025-12-05	61.8000	62.2400	61.3400	61.6900	-0.612%	1,395,125	+5.933%
2025-12-04	62.4600	62.8400	61.9400	62.0700	-0.624%	1,297,084	+5.284%
2025-12-03	62.4500	62.7500	62.0400	62.4600	-0.128%	1,577,677	+4.627%
2025-12-02	62.6800	62.8800	62.1900	62.5400	+0.048%	1,394,912	+4.493%
2025-12-01	62.5000	63.2400	62.4100	62.5100	-0.573%	1,416,581	+4.543%
2025-11-28	62.5400	63.3800	62.5400	62.8700	+0.255%	716,220	+3.945%
2025-11-26	62.9200	63.5000	62.6300	62.7100	-0.492%	1,173,167	+4.210%
2025-11-25	63.3500	64.0000	62.9200	63.0200	-0.269%	1,639,874	+3.697%
2025-11-24	63.0100	63.6400	62.4500	63.1900	+0.286%	4,432,993	+3.418%
2025-11-21	62.2700	63.4400	61.8000	63.0100	+1.810%	1,810,478	+3.714%
2025-11-20	61.6200	62.2500	61.4100	61.8900	+0.864%	1,569,432	+5.591%
2025-11-19	61.7900	61.8300	61.1100	61.3600	-0.503%	1,633,024	+6.503%
2025-11-18	61.7900	62.0800	61.2400	61.6700	-0.146%	1,414,434	+5.967%
2025-11-17	62.4400	62.4400	61.5800	61.7600	-0.580%	1,204,265	+5.813%
2025-11-14	61.8900	62.4700	61.6500	62.1200	+0.730%	1,185,857	+5.200%
2025-11-13	62.0300	62.2050	61.5400	61.6700	-0.740%	1,130,193	+5.967%
2025-11-12	62.5600	63.2300	62.0800	62.1300	-1.459%	1,196,760	+5.183%
2025-11-11	62.3100	63.2500	62.2118	63.0500	+1.825%	1,224,484	+3.648%
2025-11-10	61.7600	62.2170	61.3050	61.9200	-0.322%	1,369,543	+5.539%
2025-11-07	60.9600	62.1400	60.9500	62.1200	+2.104%	1,941,995	+5.200%
2025-11-06	60.6000	61.1199	60.3600	60.8400	+0.264%	2,118,306	+7.413%
2025-11-05	61.0000	61.2400	60.4700	60.6800	+0.049%	1,748,673	+7.696%
2025-11-04	60.4600	60.7500	60.0200	60.6500	+0.414%	2,074,460	+7.749%
2025-11-03	60.3200	61.1050	60.0000	60.4000	-1.065%	2,634,523	+8.195%
2025-10-31	60.6500	61.3150	60.0100	61.0500	+0.494%	3,485,374	+7.043%
2025-10-30	59.8500	61.3900	59.2300	60.7500	+1.504%	2,827,431	+7.572%
2025-10-29	60.3000	60.4550	58.9300	59.8500	-1.433%	3,906,391	+9.190%
2025-10-28	61.7000	61.7000	60.5400	60.7200	-1.922%	2,085,056	+7.625%
2025-10-27	61.2700	62.0250	61.0300	61.9100	+0.585%	1,797,924	+5.556%
2025-10-24	61.4300	62.0100	61.1150	61.5500	+0.918%	2,690,718	+6.174%
2025-10-23	61.7500	61.7700	59.5800	60.9900	-3.756%	5,648,254	+7.149%
2025-10-22	63.2000	63.5000	62.7200	63.3700	+0.683%	1,616,313	+3.125%
2025-10-21	62.8600	63.3700	62.3701	62.9400	+0.032%	1,137,890	+3.829%
2025-10-20	62.3700	62.9400	62.0600	62.9200	+0.866%	1,204,843	+3.862%
2025-10-17	62.2100	62.6900	62.0900	62.3800	+0.273%	1,662,816	+4.761%
2025-10-16	62.3600	62.8650	61.7200	62.2100	-0.016%	2,102,775	+5.047%
2025-10-15	62.1600	63.2400	61.8655	62.2200	+0.016%	1,935,322	+5.031%
2025-10-14	62.5100	63.0000	61.7600	62.2100	-0.416%	2,694,130	+5.047%
2025-10-13	62.9500	63.1000	61.7000	62.4700	-1.218%	2,343,859	+4.610%
2025-10-10	63.2100	63.8100	62.9150	63.2400	+0.733%	2,844,955	+3.336%
2025-10-09	63.1000	63.8400	62.4000	62.7800	-0.191%	2,497,156	+4.094%
2025-10-08	61.8700	62.9000	61.3700	62.9000	+1.403%	2,486,609	+3.895%
2025-10-07	61.7400	62.5200	61.5500	62.0300	+0.421%	1,689,692	+5.352%
2025-10-06	62.2000	62.2000	61.3500	61.7700	-0.258%	2,011,258	+5.796%
2025-10-03	61.3000	62.2200	60.7800	61.9300	+1.342%	1,577,736	+5.522%
2025-10-02	60.7200	61.2200	60.2400	61.1100	+0.230%	1,504,178	+6.938%
2025-10-01	60.8200	61.3000	60.2900	60.9700	+0.445%	1,966,908	+7.184%
2025-09-30	59.4100	60.7500	59.4100	60.7000	+2.000%	2,252,253	+7.661%
2025-09-29	59.5100	59.6500	59.0700	59.5100	-0.034%	1,804,483	+9.813%
2025-09-26	59.4800	59.9200	59.3400	59.5300	-0.750%	1,840,269	+9.777%
2025-09-25	59.9400	60.3100	59.6200	59.9800	+0.200%	1,285,572	+8.953%
2025-09-24	60.1000	60.6000	59.6950	59.8600	-0.763%	938,832	+9.171%
2025-09-23	60.5700	60.6000	59.8850	60.3200	-0.116%	1,241,815	+8.339%
2025-09-22	60.5400	60.5950	60.0100	60.3900	-0.281%	1,182,754	+8.213%
2025-09-19	60.3300	60.9400	60.0800	60.5600	+0.381%	4,557,111	+7.910%
2025-09-18	60.4000	60.7550	59.9400	60.3300	-0.462%	1,447,660	+8.321%
2025-09-17	61.0300	61.4499	60.4000	60.6100	-0.329%	2,225,979	+7.820%
2025-09-16	60.7400	61.0300	60.2300	60.8100	+0.033%	2,456,153	+7.466%
2025-09-15	61.7300	61.9000	60.7400	60.7900	-1.138%	1,766,395	+7.501%
2025-09-12	61.5000	61.8450	61.1900	61.4900	-0.049%	1,341,668	+6.277%
2025-09-11	60.5000	61.6250	60.4000	61.5200	+1.871%	1,413,271	+6.226%
2025-09-10	61.4800	61.7700	60.3250	60.3900	-2.044%	1,773,347	+8.213%
2025-09-09	61.4800	61.9500	61.1100	61.6500	+0.130%	1,388,525	+6.002%
2025-09-08	61.1100	61.6400	60.9700	61.5700	-0.243%	1,594,789	+6.139%
2025-09-05	61.3600	62.1200	61.0800	61.7200	+1.363%	1,872,438	+5.881%
2025-09-04	60.1800	60.9000	59.9850	60.8900	+1.180%	1,591,580	+7.325%
2025-09-03	59.3700	60.2300	59.3700	60.1800	+1.092%	1,368,456	+8.591%
2025-09-02	59.8700	60.1400	59.0700	59.5300	-1.261%	1,697,312	+9.777%
2025-08-29	59.5100	60.2900	59.3600	60.2900	+1.090%	1,428,142	+8.393%
2025-08-28	60.0700	60.0700	59.3000	59.6400	-0.600%	1,193,282	+9.574%
2025-08-27	59.1500	60.1500	58.8700	60.0000	+1.523%	1,773,430	+8.917%
2025-08-26	59.7500	59.9600	58.9600	59.1000	-1.187%	1,473,911	+10.575%
2025-08-25	60.4500	60.6800	59.7250	59.8100	-1.091%	1,335,104	+9.263%
2025-08-22	60.8100	61.3000	60.3000	60.4700	+0.182%	1,311,269	+8.070%
2025-08-21	60.3300	60.7100	59.9200	60.3600	-0.429%	1,384,307	+8.267%
2025-08-20	61.0700	61.6100	60.5650	60.6200	-0.181%	1,245,605	+7.803%
2025-08-19	59.8200	60.7400	59.5200	60.7300	+2.033%	1,702,022	+7.607%
2025-08-18	60.7200	60.7200	59.5000	59.5200	-1.912%	1,305,775	+9.795%
2025-08-15	60.3800	60.8200	60.1700	60.6800	+0.647%	1,228,269	+7.696%
2025-08-14	60.4400	60.5500	60.0500	60.2900	-1.050%	950,012	+8.393%
2025-08-13	60.1700	61.0600	59.7400	60.9300	+1.145%	1,556,381	+7.254%
2025-08-12	60.0400	60.2700	59.2300	60.2400	+0.635%	1,522,254	+8.483%
2025-08-11	60.0000	60.2400	59.6800	59.8600	-0.482%	1,317,794	+9.171%
2025-08-08	61.0500	61.3400	60.0700	60.1500	-1.667%	1,237,415	+8.645%
2025-08-07	61.3700	62.0700	60.6500	61.1700	-0.293%	1,505,312	+6.833%
2025-08-06	62.0200	62.5000	61.3300	61.3500	-1.128%	3,258,081	+6.520%
2025-08-05	61.3800	62.2000	60.8300	62.0500	+1.009%	3,118,454	+5.318%
2025-08-04	60.3500	61.6100	60.3500	61.4300	+1.942%	2,359,691	+6.381%
2025-08-01	61.1100	61.2100	59.6800	60.2600	+0.567%	2,200,136	+8.447%
2025-07-31	58.3700	60.7600	58.3700	59.9200	+2.253%	3,195,290	+9.062%
2025-07-30	59.9300	60.0600	58.1500	58.6000	-2.528%	2,755,813	+11.519%
2025-07-29	58.8400	60.1700	58.4600	60.1200	+2.892%	1,836,600	+8.699%
2025-07-28	59.3600	59.6200	58.3100	58.4300	-2.012%	1,469,611	+11.843%
2025-07-25	59.9400	60.7400	59.4800	59.6300	-0.467%	1,382,290	+9.592%
2025-07-24	60.9200	60.9900	59.9000	59.9100	-1.690%	2,198,444	+9.080%
2025-07-23	61.2700	61.5900	60.7400	60.9400	-0.991%	2,018,763	+7.237%
2025-07-22	60.7600	61.8300	60.0300	61.5500	-0.275%	3,044,596	+6.174%
2025-07-21	62.2700	62.5500	61.4700	61.7200	-0.403%	1,359,230	+5.881%
2025-07-18	61.6500	62.2800	61.3200	61.9700	+0.356%	1,046,192	+5.454%
2025-07-17	61.7300	61.9600	61.1575	61.7500	-0.016%	1,736,397	+5.830%
2025-07-16	61.4000	61.8300	61.1100	61.7600	+1.080%	1,446,642	+5.813%
2025-07-15	61.7800	62.1900	61.0800	61.1000	-1.308%	2,718,204	+6.956%
2025-07-14	61.6000	62.1676	61.4000	61.9100	+0.650%	1,293,135	+5.556%
2025-07-11	61.4900	61.7000	61.0100	61.5100	-0.501%	1,137,832	+6.243%
2025-07-10	62.0400	62.5900	61.6400	61.8200	-0.355%	1,233,920	+5.710%
2025-07-09	61.6400	62.3000	61.4800	62.0400	+0.470%	1,706,308	+5.335%
2025-07-08	61.4700	62.1600	61.4700	61.7500	-0.451%	1,600,447	+5.830%
2025-07-07	62.0300	62.7900	61.5800	62.0300	-0.145%	2,011,501	+5.352%
2025-07-03	61.3300	62.5000	61.1200	62.1200	+0.779%	870,522	+5.200%
2025-07-02	61.5900	62.0800	60.9400	61.6400	-0.307%	1,307,283	+6.019%
2025-07-01	61.5300	62.8000	61.2850	61.8300	+0.259%	1,438,135	+5.693%
2025-06-30	61.2900	61.9000	60.5800	61.6700	+0.342%	1,363,184	+5.967%
2025-06-27	62.2000	62.4700	61.1500	61.4600	-1.837%	1,612,694	+6.329%
2025-06-26	62.5600	62.8600	61.9400	62.6100	+0.337%	1,135,335	+4.376%
2025-06-25	63.0500	63.3050	62.2550	62.4000	-1.779%	979,248	+4.728%
2025-06-24	63.7500	64.0800	63.3600	63.5300	-0.781%	1,194,319	+2.865%
2025-06-23	62.8100	64.1200	62.8100	64.0300	+1.959%	1,253,098	+2.062%
2025-06-20	63.2400	63.6500	62.5500	62.8000	-0.428%	1,672,271	+4.061%
2025-06-18	62.5200	63.2200	62.5200	63.0700	+0.880%	946,485	+3.615%
2025-06-17	61.9000	62.8100	61.4500	62.5200	+1.165%	1,383,797	+4.527%
2025-06-16	62.5600	62.8000	61.6000	61.8000	-0.898%	1,129,686	+5.744%
2025-06-13	62.8000	63.3400	61.8975	62.3600	-1.016%	838,985	+4.795%
2025-06-12	62.7800	63.4800	62.1700	63.0000	+0.591%	1,102,426	+3.730%
2025-06-11	63.2700	63.7400	62.3600	62.6300	-0.792%	1,439,623	+4.343%
2025-06-10	62.6300	63.6000	62.2800	63.1300	+1.283%	1,362,939	+3.517%
2025-06-09	62.3700	63.1800	61.9550	62.3300	+0.145%	1,228,395	+4.845%
2025-06-06	62.6500	63.1400	61.7000	62.2400	-0.765%	978,208	+4.997%
2025-06-05	63.3100	63.4200	62.6500	62.7200	-0.807%	1,284,194	+4.193%
2025-06-04	62.7900	63.8200	62.5700	63.2300	+0.589%	1,103,347	+3.353%
2025-06-03	63.0900	63.4250	62.1900	62.8600	-0.867%	1,180,825	+3.961%
2025-06-02	63.1800	63.6700	62.7200	63.4100	-0.252%	1,022,304	+3.059%
2025-05-30	62.9500	63.7200	62.8200	63.5700	+0.985%	1,872,190	+2.800%
2025-05-29	62.4700	63.4100	62.3400	62.9500	-0.301%	3,333,424	+3.813%
2025-05-28	64.3700	64.3700	63.0000	63.1400	-1.865%	2,320,827	+3.500%
2025-05-27	63.9600	64.5800	63.9600	64.3400	+1.291%	1,359,808	+1.570%
2025-05-23	63.5900	63.6900	63.0000	63.5200	+0.205%	809,465	+2.881%
2025-05-22	64.0100	64.3900	63.1050	63.3900	-1.092%	899,149	+3.092%
2025-05-21	65.1900	65.1900	64.0300	64.0900	-1.913%	1,401,003	+1.966%
2025-05-20	65.1900	65.5300	65.0100	65.3400	-0.031%	881,727	+0.015%
2025-05-19	64.6000	65.4000	64.3200	65.3600	+0.771%	797,946	-0.015%
2025-05-16	63.8500	64.9100	63.8500	64.8600	+1.630%	858,769	+0.755%
2025-05-15	62.8000	63.8800	62.6500	63.8200	+2.243%	929,293	+2.397%
2025-05-14	62.2200	62.8000	61.4200	62.4200	-0.288%	1,087,910	+4.694%
2025-05-13	63.6800	63.9200	62.2300	62.6000	-1.557%	1,329,695	+4.393%
2025-05-12	64.4300	64.4300	62.6000	63.5900	-1.135%	1,313,402	+2.768%
2025-05-09	63.5900	64.5600	63.5000	64.3200	+0.926%	942,489	+1.601%
2025-05-08	64.3100	64.8600	63.5500	63.7300	-0.948%	973,415	+2.542%
2025-05-07	63.7800	65.2300	63.7800	64.3400	+0.894%	1,741,988	+1.570%
2025-05-06	64.4300	64.9600	63.5450	63.7700	-1.862%	1,420,067	+2.478%
2025-05-05	65.6900	65.7750	64.8300	64.9800	-1.066%	1,189,152	+0.569%
2025-05-02	65.1500	65.7850	64.8300	65.6800	+1.374%	1,735,543	-0.502%
2025-05-01	64.3800	65.1100	63.6500	64.7900	+0.015%	1,625,131	+0.864%
2025-04-30	63.9700	64.8350	63.1050	64.7800	+1.552%	2,056,119	+0.880%
2025-04-29	63.6500	64.2700	63.4800	63.7900	-0.141%	1,227,302	+2.446%
2025-04-28	62.8500	64.0000	62.7700	63.8800	+1.300%	1,631,310	+2.301%
2025-04-25	63.4800	63.9900	62.7100	63.0600	-0.552%	1,196,722	+3.631%
2025-04-24	62.7400	63.8100	62.5500	63.4100	+1.004%	1,663,063	+3.059%
2025-04-23	63.6800	64.2600	61.7850	62.7800	-1.429%	2,433,160	+4.094%
2025-04-22	62.5000	64.2600	62.3900	63.6900	-1.149%	2,244,570	+2.606%
2025-04-21	64.7500	65.3800	63.8600	64.4300	-1.363%	1,443,196	+1.428%
2025-04-17	64.7200	66.0400	64.7200	65.3200	+0.616%	1,430,162	+0.046%
2025-04-16	65.9400	65.9400	64.5400	64.9200	-0.870%	1,233,127	+0.662%
2025-04-15	65.7700	65.9000	64.9250	65.4900	-0.122%	938,485	-0.214%
2025-04-14	64.4400	65.5750	64.3850	65.5700	+1.912%	1,171,266	-0.336%
2025-04-11	63.2300	64.3800	62.3600	64.3400	+0.941%	1,163,696	+1.570%
2025-04-10	63.5500	64.3850	62.0800	63.7400	-0.484%	1,596,562	+2.526%
2025-04-09	60.8300	64.4900	58.8600	64.0500	+3.658%	2,602,924	+2.030%
2025-04-08	65.2900	65.5950	61.2000	61.7900	-2.447%	1,885,204	+5.761%
2025-04-07	65.0600	66.6100	63.0200	63.3400	-4.103%	2,240,290	+3.173%
2025-04-04	68.5300	69.1500	65.7950	66.0500	-2.896%	2,318,951	-1.060%
2025-04-03	66.8200	68.9500	66.8200	68.0200	+2.040%	3,068,872	-3.925%
2025-04-02	66.7600	66.9900	65.7300	66.6600	+0.150%	1,185,866	-1.965%
2025-04-01	67.0300	67.2400	65.7400	66.5600	-0.210%	1,693,895	-1.818%
2025-03-31	66.6700	67.6400	66.1900	66.7000	+0.406%	1,693,645	-2.024%
2025-03-28	65.7400	66.4500	65.3600	66.4300	+1.019%	2,027,999	-1.626%
2025-03-27	67.6900	67.6900	65.1300	65.7600	-2.114%	2,822,166	-0.623%
2025-03-26	67.0700	67.5700	66.7200	67.1800	+0.494%	2,429,338	-2.724%
2025-03-25	67.6600	67.8900	66.3300	66.8500	-1.546%	1,472,791	-2.244%
2025-03-24	68.2500	69.0650	67.8900	67.9000	-0.832%	976,249	-3.756%
2025-03-21	68.5800	68.9600	67.9900	68.4700	-0.364%	1,535,927	-4.557%
2025-03-20	68.9900	69.1100	68.2800	68.7200	+0.365%	968,620	-4.904%
2025-03-19	68.3900	68.6500	67.7400	68.4700	+0.117%	1,148,878	-4.557%
2025-03-18	68.4000	69.2797	68.2450	68.3900	+0.176%	670,363	-4.445%
2025-03-17	67.0200	68.8600	67.0200	68.2700	+1.820%	724,691	-4.277%
2025-03-14	66.1800	67.0900	65.8700	67.0500	+1.545%	740,443	-2.535%
2025-03-13	66.9000	67.5800	65.8800	66.0300	-1.138%	1,099,647	-1.030%
2025-03-12	67.3300	68.0500	66.3000	66.7900	-1.490%	1,423,366	-2.156%
2025-03-11	69.0400	69.0400	67.1600	67.8000	-1.238%	1,831,680	-3.614%
2025-03-10	69.1400	70.3500	68.6100	68.6500	+0.131%	1,412,571	-4.807%
2025-03-07	68.1600	69.0055	68.0700	68.5600	+1.181%	1,163,794	-4.682%
2025-03-06	68.2300	69.2000	67.3850	67.7600	-1.296%	1,153,112	-3.557%

.dark-mode .ml5p6Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ml5p6Q{ color: #333333; background-color: white; border: 2px solid #333333; }ELSEquity Lifestyle Properties, Inc.stock NYSE

ELS
Equity Lifestyle Properties, Inc.
stock NYSE