-
5 DAY PERFORMANCE
-0.88% -
1 MONTH PERFORMANCE
-1.90% -
3 MONTH PERFORMANCE
+9.52% -
6 MONTH PERFORMANCE
+10.76% -
YEAR-TO-DATE PERFORMANCE
+1.12% -
1 YEAR PERFORMANCE
+11.96%
Equity LifeStyle Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $70.75 | $71.34 (0.83%) | $71.39 | $70.33 | 821,034 | $13.29 B |
| 09/27/2024 | $71.12 | $70.76 (-0.51%) | $71.15 | $70.27 | 1.25 M | $13.18 B |
| 09/26/2024 | $71.74 | $71.00 (-1.03%) | $72.39 | $70.81 | 1.43 M | $13.23 B |
| 09/25/2024 | $73.11 | $71.96 (-1.57%) | $73.11 | $71.72 | 1.16 M | $13.41 B |
| 09/24/2024 | $72.12 | $72.93 (1.12%) | $73.43 | $72.09 | 1.49 M | $13.59 B |
| 09/23/2024 | $72.80 | $73.13 (0.45%) | $73.87 | $72.31 | 1.39 M | $13.63 B |
| 09/20/2024 | $73.35 | $71.81 (-2.1%) | $73.49 | $71.52 | 3.01 M | $13.38 B |
| 09/19/2024 | $75.11 | $73.57 (-2.05%) | $75.11 | $73.49 | 1.37 M | $13.71 B |
| 09/18/2024 | $73.87 | $73.49 (-0.51%) | $75.08 | $73.44 | 729,606 | $13.69 B |
| 09/17/2024 | $75.24 | $74.45 (-1.05%) | $75.69 | $74.38 | 905,039 | $13.87 B |
| 09/16/2024 | $76.48 | $75.31 (-1.53%) | $76.60 | $75.23 | 817,200 | $14.03 B |
| 09/13/2024 | $75.61 | $76.25 (0.85%) | $76.47 | $75.45 | 757,011 | $14.21 B |
| 09/12/2024 | $74.73 | $75.23 (0.67%) | $75.34 | $74.06 | 958,600 | $14.02 B |
| 09/11/2024 | $74.59 | $74.84 (0.34%) | $74.93 | $73.82 | 871,300 | $13.94 B |
| 09/10/2024 | $74.47 | $75.30 (1.11%) | $75.39 | $74.35 | 611,117 | $14.03 B |
| 09/09/2024 | $73.75 | $74.20 (0.61%) | $74.61 | $73.34 | 857,308 | $13.82 B |
| 09/06/2024 | $72.30 | $73.87 (2.17%) | $74.16 | $72.30 | 1.53 M | $13.76 B |
| 09/05/2024 | $73.24 | $72.33 (-1.24%) | $73.59 | $72.30 | 1.33 M | $13.48 B |
| 09/04/2024 | $71.99 | $72.62 (0.88%) | $73.12 | $71.90 | 926,700 | $13.53 B |
| 09/03/2024 | $72.50 | $71.82 (-0.94%) | $72.71 | $71.36 | 1.08 M | $13.38 B |
| 08/30/2024 | $72.32 | $72.71 (0.54%) | $72.90 | $71.74 | 927,143 | $13.55 B |
| 08/29/2024 | $71.16 | $71.93 (1.08%) | $72.18 | $70.91 | 912,900 | $13.40 B |
| 08/28/2024 | $70.45 | $71.34 (1.26%) | $71.47 | $70.45 | 717,200 | $13.29 B |
| 08/27/2024 | $69.83 | $70.39 (0.8%) | $70.56 | $69.61 | 729,400 | $13.11 B |
| 08/26/2024 | $70.80 | $70.18 (-0.88%) | $70.86 | $70.10 | 626,529 | $13.08 B |
| 08/23/2024 | $70.36 | $70.36 (0%) | $71.06 | $69.94 | 667,057 | $13.11 B |
| 08/22/2024 | $71.15 | $70.23 (-1.29%) | $71.39 | $70.08 | 1.05 M | $13.09 B |
| 08/21/2024 | $70.86 | $71.10 (0.34%) | $71.14 | $70.64 | 841,149 | $13.25 B |
| 08/20/2024 | $70.98 | $70.80 (-0.25%) | $71.17 | $70.28 | 630,708 | $13.19 B |
| 08/19/2024 | $70.43 | $70.85 (0.6%) | $71.12 | $70.37 | 727,440 | $13.20 B |
| 08/16/2024 | $70.34 | $70.39 (0.07%) | $70.61 | $69.59 | 754,400 | $13.11 B |
| 08/15/2024 | $71.29 | $70.33 (-1.35%) | $71.56 | $70.02 | 1.25 M | $13.10 B |
| 08/14/2024 | $71.38 | $71.45 (0.1%) | $71.98 | $71.01 | 681,200 | $13.31 B |
| 08/13/2024 | $71.82 | $71.37 (-0.63%) | $71.92 | $71.11 | 818,400 | $13.30 B |
| 08/12/2024 | $71.65 | $71.14 (-0.71%) | $71.80 | $70.69 | 444,700 | $13.25 B |
| 08/09/2024 | $71.43 | $71.85 (0.59%) | $71.98 | $71.11 | 1.33 M | $13.39 B |
| 08/08/2024 | $70.37 | $71.06 (0.98%) | $71.49 | $70.23 | 920,602 | $13.24 B |
| 08/07/2024 | $70.87 | $70.70 (-0.24%) | $71.78 | $70.37 | 904,414 | $13.17 B |
| 08/06/2024 | $70.61 | $71.07 (0.65%) | $72.36 | $70.24 | 1.25 M | $13.24 B |
| 08/05/2024 | $71.54 | $70.67 (-1.22%) | $73.11 | $70.65 | 1.92 M | $13.17 B |
| 08/02/2024 | $70.66 | $72.52 (2.63%) | $73.28 | $70.05 | 1.90 M | $13.51 B |
| 08/01/2024 | $69.22 | $70.40 (1.7%) | $70.48 | $68.93 | 1.57 M | $13.12 B |
| 07/31/2024 | $68.54 | $68.68 (0.2%) | $69.75 | $68.00 | 1.56 M | $12.80 B |
| 07/30/2024 | $67.11 | $68.55 (2.15%) | $68.64 | $67.01 | 879,300 | $12.77 B |
| 07/29/2024 | $66.99 | $67.00 (0.01%) | $67.30 | $66.50 | 792,800 | $12.48 B |
| 07/26/2024 | $66.41 | $67.00 (0.89%) | $67.59 | $66.14 | 906,200 | $12.48 B |
| 07/25/2024 | $65.86 | $66.09 (0.35%) | $67.47 | $65.80 | 1.46 M | $12.31 B |
| 07/24/2024 | $66.75 | $65.66 (-1.63%) | $66.90 | $65.65 | 999,700 | $12.23 B |
| 07/23/2024 | $68.75 | $66.34 (-3.51%) | $68.75 | $65.65 | 2.19 M | $12.36 B |
| 07/22/2024 | $67.89 | $67.73 (-0.24%) | $68.28 | $67.30 | 1.37 M | $12.62 B |
| 07/19/2024 | $67.83 | $67.83 (0%) | $68.07 | $67.08 | 867,700 | $12.64 B |
| 07/18/2024 | $68.68 | $67.86 (-1.19%) | $69.24 | $67.64 | 1.34 M | $12.64 B |
| 07/17/2024 | $68.05 | $68.95 (1.32%) | $69.26 | $67.94 | 1.08 M | $12.84 B |
| 07/16/2024 | $67.37 | $67.97 (0.89%) | $68.08 | $67.13 | 837,700 | $12.66 B |
| 07/15/2024 | $66.88 | $67.06 (0.27%) | $67.31 | $66.51 | 924,102 | $12.49 B |
| 07/12/2024 | $66.51 | $66.68 (0.26%) | $67.38 | $66.02 | 1.06 M | $12.42 B |
| 07/11/2024 | $65.41 | $66.17 (1.16%) | $66.78 | $65.18 | 1.23 M | $12.33 B |
| 07/10/2024 | $64.40 | $64.57 (0.26%) | $64.65 | $63.61 | 1.41 M | $12.03 B |
| 07/09/2024 | $63.80 | $64.17 (0.58%) | $64.39 | $63.29 | 981,553 | $11.95 B |
| 07/08/2024 | $64.20 | $63.73 (-0.73%) | $64.74 | $63.73 | 1.05 M | $11.87 B |
| 07/05/2024 | $63.69 | $64.00 (0.49%) | $64.26 | $63.37 | 630,700 | $11.92 B |
| 07/03/2024 | $64.11 | $63.60 (-0.8%) | $64.33 | $63.60 | 562,700 | $11.85 B |
| 07/02/2024 | $64.95 | $63.97 (-1.51%) | $64.95 | $63.88 | 1.58 M | $11.92 B |
| 07/01/2024 | $64.80 | $64.60 (-0.31%) | $65.15 | $64.03 | 1.18 M | $12.03 B |