5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-4.71%
3 MONTH PERFORMANCE
-2.45%
6 MONTH PERFORMANCE
+1.83%
YEAR-TO-DATE PERFORMANCE
-1.28%
1 YEAR PERFORMANCE
-6.22%
Equity LifeStyle Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2025 | $65.49 | $65.75 (0.4%) | $65.81 | $64.85 | 1.70 M | $12.25 B |
| 01/07/2025 | $66.06 | $65.38 (-1.03%) | $66.50 | $64.90 | 995,539 | $12.18 B |
| 01/06/2025 | $67.39 | $65.72 (-2.48%) | $67.72 | $65.63 | 1.41 M | $12.25 B |
| 01/03/2025 | $66.64 | $67.79 (1.73%) | $68.02 | $66.47 | 1.04 M | $12.63 B |
| 01/02/2025 | $66.59 | $66.65 (0.09%) | $67.83 | $66.42 | 1.72 M | $12.42 B |
| 12/31/2024 | $66.70 | $66.60 (-0.15%) | $66.75 | $65.89 | 1.11 M | $12.41 B |
| 12/30/2024 | $66.57 | $66.06 (-0.77%) | $66.57 | $65.39 | 826,641 | $12.31 B |
| 12/27/2024 | $66.82 | $66.60 (-0.33%) | $67.61 | $66.43 | 993,000 | $12.41 B |
| 12/26/2024 | $67.51 | $67.42 (-0.13%) | $67.91 | $67.28 | 937,700 | $12.56 B |
| 12/24/2024 | $67.02 | $67.78 (1.13%) | $67.85 | $66.96 | 394,024 | $12.63 B |
| 12/23/2024 | $66.32 | $67.12 (1.21%) | $67.31 | $65.91 | 1.11 M | $12.51 B |
| 12/20/2024 | $67.05 | $66.61 (-0.66%) | $67.71 | $66.37 | 4.46 M | $12.41 B |
| 12/19/2024 | $66.43 | $66.18 (-0.38%) | $67.62 | $66.13 | 1.65 M | $12.33 B |
| 12/18/2024 | $68.54 | $66.66 (-2.74%) | $68.99 | $66.50 | 1.67 M | $12.42 B |
| 12/17/2024 | $68.09 | $68.75 (0.97%) | $69.15 | $67.84 | 1.18 M | $12.81 B |
| 12/16/2024 | $67.75 | $68.34 (0.87%) | $69.23 | $67.75 | 1.11 M | $12.73 B |
| 12/13/2024 | $68.03 | $67.92 (-0.16%) | $68.56 | $67.63 | 918,200 | $12.66 B |
| 12/12/2024 | $68.44 | $68.38 (-0.09%) | $68.93 | $68.20 | 1.52 M | $12.74 B |
| 12/11/2024 | $69.00 | $68.35 (-0.94%) | $69.54 | $68.17 | 1.28 M | $12.74 B |
| 12/10/2024 | $70.15 | $69.00 (-1.64%) | $70.43 | $68.72 | 951,400 | $12.86 B |
| 12/09/2024 | $69.34 | $70.11 (1.11%) | $70.30 | $69.04 | 1.18 M | $13.06 B |
| 12/06/2024 | $70.44 | $69.70 (-1.05%) | $70.54 | $69.43 | 830,117 | $12.99 B |
| 12/05/2024 | $69.80 | $70.23 (0.62%) | $70.55 | $69.61 | 878,800 | $13.09 B |
| 12/04/2024 | $69.73 | $70.01 (0.4%) | $70.15 | $69.16 | 861,314 | $13.04 B |
| 12/03/2024 | $70.23 | $69.73 (-0.71%) | $70.43 | $69.54 | 797,800 | $12.99 B |
| 12/02/2024 | $71.26 | $70.35 (-1.28%) | $71.26 | $70.15 | 928,900 | $13.11 B |
| 11/29/2024 | $72.02 | $71.33 (-0.96%) | $72.57 | $71.28 | 674,408 | $13.29 B |
| 11/27/2024 | $71.91 | $72.09 (0.25%) | $72.81 | $71.91 | 819,000 | $13.43 B |
| 11/26/2024 | $71.22 | $71.37 (0.21%) | $72.18 | $70.68 | 1.02 M | $13.30 B |
| 11/25/2024 | $71.18 | $71.11 (-0.1%) | $71.78 | $70.66 | 1.87 M | $13.25 B |
| 11/22/2024 | $71.21 | $70.94 (-0.38%) | $71.21 | $70.46 | 1.09 M | $13.22 B |
| 11/21/2024 | $70.78 | $70.84 (0.08%) | $71.11 | $70.53 | 869,800 | $13.20 B |
| 11/20/2024 | $70.40 | $70.67 (0.38%) | $70.88 | $70.11 | 1.04 M | $13.17 B |
| 11/19/2024 | $70.89 | $70.85 (-0.06%) | $71.13 | $70.51 | 1.21 M | $13.20 B |
| 11/18/2024 | $70.82 | $70.99 (0.24%) | $71.32 | $70.80 | 1.01 M | $13.23 B |
| 11/15/2024 | $71.84 | $70.89 (-1.32%) | $72.02 | $70.87 | 1.52 M | $13.21 B |
| 11/14/2024 | $72.41 | $71.71 (-0.97%) | $73.44 | $71.68 | 1.34 M | $13.36 B |
| 11/13/2024 | $72.73 | $72.45 (-0.38%) | $73.67 | $72.22 | 1.20 M | $13.50 B |
| 11/12/2024 | $72.25 | $72.24 (-0.01%) | $72.91 | $71.98 | 1.42 M | $13.46 B |
| 11/11/2024 | $71.49 | $72.51 (1.43%) | $73.02 | $71.49 | 1.52 M | $13.51 B |
| 11/08/2024 | $70.25 | $71.43 (1.68%) | $71.75 | $69.59 | 1.27 M | $13.31 B |
| 11/07/2024 | $68.60 | $69.76 (1.69%) | $70.14 | $68.14 | 1.97 M | $13.00 B |
| 11/06/2024 | $70.15 | $68.72 (-2.04%) | $70.32 | $67.37 | 1.91 M | $12.80 B |
| 11/05/2024 | $68.85 | $70.09 (1.8%) | $70.10 | $68.68 | 849,914 | $13.06 B |
| 11/04/2024 | $69.54 | $69.42 (-0.17%) | $69.91 | $68.70 | 862,400 | $12.93 B |
| 11/01/2024 | $70.44 | $69.32 (-1.59%) | $71.05 | $69.25 | 1.09 M | $12.92 B |
| 10/31/2024 | $69.71 | $70.12 (0.59%) | $71.36 | $69.54 | 1.82 M | $13.07 B |
| 10/30/2024 | $69.07 | $70.10 (1.49%) | $70.35 | $69.07 | 1.10 M | $13.06 B |
| 10/29/2024 | $68.76 | $69.00 (0.35%) | $69.11 | $68.03 | 884,100 | $12.86 B |
| 10/28/2024 | $69.60 | $68.94 (-0.95%) | $70.09 | $68.71 | 1.29 M | $12.85 B |
| 10/25/2024 | $70.44 | $69.39 (-1.49%) | $70.68 | $69.36 | 951,902 | $12.93 B |
| 10/24/2024 | $70.35 | $69.99 (-0.51%) | $71.41 | $69.95 | 998,200 | $13.04 B |
| 10/23/2024 | $69.28 | $70.59 (1.89%) | $70.95 | $68.72 | 1.36 M | $13.15 B |
| 10/22/2024 | $67.85 | $68.69 (1.24%) | $69.55 | $67.47 | 1.30 M | $12.80 B |
| 10/21/2024 | $69.58 | $68.02 (-2.24%) | $69.94 | $67.86 | 1.80 M | $12.67 B |
| 10/18/2024 | $69.98 | $69.97 (-0.01%) | $70.72 | $69.86 | 1.72 M | $13.04 B |
| 10/17/2024 | $69.34 | $70.13 (1.14%) | $70.44 | $69.34 | 1.22 M | $13.07 B |
| 10/16/2024 | $69.24 | $70.01 (1.11%) | $70.31 | $69.11 | 1.03 M | $13.04 B |
| 10/15/2024 | $68.28 | $69.21 (1.36%) | $69.55 | $68.16 | 1.41 M | $12.90 B |
| 10/14/2024 | $67.63 | $67.96 (0.49%) | $68.34 | $67.45 | 814,307 | $12.66 B |
| 10/11/2024 | $67.77 | $67.78 (0.01%) | $68.08 | $67.29 | 834,500 | $12.63 B |
| 10/10/2024 | $66.61 | $67.40 (1.19%) | $67.88 | $66.52 | 1.44 M | $12.56 B |