5 DAY PERFORMANCE
+2.70%
1 MONTH PERFORMANCE
-2.51%
3 MONTH PERFORMANCE
-0.61%
6 MONTH PERFORMANCE
-7.62%
YEAR-TO-DATE PERFORMANCE
-2.76%
1 YEAR PERFORMANCE
+7.41%
Equity LifeStyle Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $63.97 | $64.78 (1.27%) | $64.83 | $63.11 | 2.06 M | $12.07 B |
| 04/29/2025 | $63.65 | $63.79 (0.22%) | $64.27 | $63.48 | 1.23 M | $11.89 B |
| 04/28/2025 | $62.85 | $63.88 (1.64%) | $64.00 | $62.77 | 1.63 M | $11.90 B |
| 04/25/2025 | $63.48 | $63.06 (-0.66%) | $63.99 | $62.71 | 1.20 M | $11.75 B |
| 04/24/2025 | $62.74 | $63.41 (1.07%) | $63.81 | $62.55 | 1.66 M | $11.81 B |
| 04/23/2025 | $63.68 | $62.77 (-1.43%) | $64.26 | $61.79 | 2.43 M | $11.70 B |
| 04/22/2025 | $62.50 | $63.69 (1.9%) | $64.26 | $62.39 | 2.24 M | $11.87 B |
| 04/21/2025 | $64.75 | $64.43 (-0.49%) | $65.38 | $63.86 | 1.44 M | $12.01 B |
| 04/17/2025 | $64.72 | $65.32 (0.93%) | $66.04 | $64.72 | 1.43 M | $12.17 B |
| 04/16/2025 | $65.94 | $64.92 (-1.55%) | $65.94 | $64.54 | 1.23 M | $12.10 B |
| 04/15/2025 | $65.77 | $65.49 (-0.43%) | $65.90 | $64.93 | 938,500 | $12.20 B |
| 04/14/2025 | $64.44 | $65.57 (1.75%) | $65.58 | $64.39 | 1.17 M | $12.22 B |
| 04/11/2025 | $63.23 | $64.34 (1.76%) | $64.38 | $62.36 | 1.16 M | $11.99 B |
| 04/10/2025 | $63.55 | $63.74 (0.3%) | $64.39 | $62.08 | 1.60 M | $11.88 B |
| 04/09/2025 | $60.83 | $64.05 (5.29%) | $64.49 | $58.86 | 2.60 M | $11.93 B |
| 04/08/2025 | $65.29 | $61.79 (-5.36%) | $65.60 | $61.20 | 1.89 M | $11.51 B |
| 04/07/2025 | $65.06 | $63.34 (-2.64%) | $66.61 | $63.02 | 2.24 M | $11.80 B |
| 04/04/2025 | $68.53 | $66.05 (-3.62%) | $69.15 | $65.80 | 2.32 M | $12.31 B |
| 04/03/2025 | $66.82 | $68.02 (1.8%) | $68.95 | $66.82 | 3.07 M | $12.67 B |
| 04/02/2025 | $66.76 | $66.66 (-0.15%) | $66.99 | $65.73 | 1.19 M | $12.42 B |
| 04/01/2025 | $67.03 | $66.56 (-0.7%) | $67.24 | $65.74 | 1.69 M | $12.40 B |
| 03/31/2025 | $66.67 | $66.70 (0.04%) | $67.64 | $66.19 | 1.69 M | $12.43 B |
| 03/28/2025 | $65.74 | $66.43 (1.05%) | $66.45 | $65.36 | 2.03 M | $12.38 B |
| 03/27/2025 | $67.69 | $65.76 (-2.85%) | $67.69 | $65.13 | 2.82 M | $12.25 B |
| 03/26/2025 | $67.07 | $67.18 (0.16%) | $67.57 | $66.72 | 2.44 M | $12.52 B |
| 03/25/2025 | $67.66 | $66.85 (-1.2%) | $67.89 | $66.33 | 1.50 M | $12.46 B |
| 03/24/2025 | $68.25 | $67.90 (-0.51%) | $69.07 | $67.89 | 997,500 | $12.65 B |
| 03/21/2025 | $68.58 | $68.47 (-0.16%) | $68.96 | $67.99 | 2.04 M | $12.76 B |
| 03/20/2025 | $68.99 | $68.72 (-0.39%) | $69.11 | $68.28 | 1.09 M | $12.80 B |
| 03/19/2025 | $68.39 | $68.47 (0.12%) | $68.65 | $67.74 | 1.52 M | $12.76 B |
| 03/18/2025 | $68.40 | $68.39 (-0.01%) | $69.28 | $68.25 | 742,900 | $12.74 B |
| 03/17/2025 | $67.02 | $68.27 (1.87%) | $68.86 | $67.02 | 745,400 | $12.72 B |
| 03/14/2025 | $66.18 | $67.05 (1.31%) | $67.09 | $65.87 | 785,448 | $12.49 B |
| 03/13/2025 | $66.90 | $66.03 (-1.3%) | $67.58 | $65.88 | 1.11 M | $12.30 B |
| 03/12/2025 | $67.33 | $66.79 (-0.8%) | $68.05 | $66.30 | 1.45 M | $12.44 B |
| 03/11/2025 | $69.04 | $67.80 (-1.8%) | $69.04 | $67.16 | 1.89 M | $12.63 B |
| 03/10/2025 | $69.14 | $68.65 (-0.71%) | $70.35 | $68.61 | 1.45 M | $12.79 B |
| 03/07/2025 | $68.16 | $68.56 (0.59%) | $69.01 | $68.07 | 1.19 M | $12.77 B |
| 03/06/2025 | $68.23 | $67.76 (-0.69%) | $69.20 | $67.39 | 1.19 M | $12.63 B |
| 03/05/2025 | $67.92 | $68.65 (1.07%) | $68.93 | $67.58 | 1.45 M | $12.79 B |
| 03/04/2025 | $69.36 | $68.06 (-1.87%) | $70.24 | $68.03 | 1.27 M | $12.68 B |
| 03/03/2025 | $68.18 | $69.06 (1.29%) | $69.28 | $68.17 | 1.44 M | $12.87 B |
| 02/28/2025 | $68.77 | $68.58 (-0.28%) | $69.82 | $68.34 | 2.86 M | $12.78 B |
| 02/27/2025 | $67.18 | $68.31 (1.68%) | $68.54 | $67.01 | 1.99 M | $12.73 B |
| 02/26/2025 | $68.33 | $67.28 (-1.54%) | $68.86 | $67.20 | 1.27 M | $12.54 B |
| 02/25/2025 | $67.11 | $68.59 (2.21%) | $68.83 | $67.11 | 1.93 M | $12.78 B |
| 02/24/2025 | $66.26 | $67.02 (1.15%) | $68.04 | $66.08 | 2.14 M | $12.49 B |
| 02/21/2025 | $66.21 | $66.05 (-0.24%) | $66.80 | $65.77 | 1.45 M | $12.31 B |
| 02/20/2025 | $65.19 | $66.18 (1.52%) | $66.41 | $65.00 | 769,448 | $12.33 B |
| 02/19/2025 | $65.32 | $65.22 (-0.15%) | $65.62 | $64.90 | 1.01 M | $12.15 B |
| 02/18/2025 | $64.95 | $65.30 (0.54%) | $65.89 | $64.93 | 1.00 M | $12.17 B |
| 02/14/2025 | $67.09 | $65.42 (-2.49%) | $67.56 | $65.39 | 783,400 | $12.19 B |
| 02/13/2025 | $66.42 | $66.92 (0.75%) | $67.37 | $66.18 | 1.11 M | $12.47 B |
| 02/12/2025 | $65.83 | $66.20 (0.56%) | $66.63 | $65.78 | 1.21 M | $12.33 B |
| 02/11/2025 | $65.93 | $66.75 (1.24%) | $66.78 | $65.83 | 1.16 M | $12.44 B |
| 02/10/2025 | $66.14 | $66.30 (0.24%) | $66.66 | $65.46 | 1.24 M | $12.35 B |
| 02/07/2025 | $66.38 | $66.22 (-0.24%) | $66.87 | $65.96 | 1.23 M | $12.34 B |
| 02/06/2025 | $66.22 | $66.42 (0.3%) | $66.46 | $65.26 | 1.15 M | $12.38 B |
| 02/05/2025 | $65.52 | $65.96 (0.67%) | $66.51 | $64.93 | 1.62 M | $12.29 B |
| 02/04/2025 | $64.53 | $64.97 (0.68%) | $65.53 | $64.44 | 1.02 M | $12.11 B |
| 02/03/2025 | $64.85 | $65.29 (0.68%) | $65.93 | $64.22 | 1.12 M | $12.17 B |
| 01/31/2025 | $65.11 | $65.45 (0.52%) | $66.40 | $64.97 | 4.89 M | $12.20 B |
| 01/30/2025 | $65.87 | $65.16 (-1.08%) | $66.21 | $64.73 | 1.68 M | $12.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
