Equity LifeStyle Properties, Inc.ELSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $62.00 | $62.49 | $61.77 | $62.26 | 731,590 |
| 1/14/2026 | $61.06 | $62.08 | $60.88 | $61.71 | 1.49M |
| 1/13/2026 | $60.94 | $61.33 | $60.25 | $61.00 | 2.11M |
| 1/12/2026 | $61.04 | $61.71 | $60.71 | $60.94 | 1.67M |
| 1/9/2026 | $61.15 | $61.41 | $60.70 | $60.84 | 1.93M |
| 1/8/2026 | $59.44 | $61.62 | $59.37 | $61.25 | 1.58M |
| 1/7/2026 | $60.29 | $60.37 | $59.53 | $59.68 | 1.53M |
| 1/6/2026 | $59.19 | $60.07 | $59.08 | $59.83 | 1.84M |
| 1/5/2026 | $59.47 | $59.76 | $58.72 | $59.30 | 1.81M |
| 1/2/2026 | $60.43 | $60.43 | $59.54 | $59.79 | 1.57M |
| 12/31/2025 | $61.04 | $61.04 | $60.61 | $60.61 | 846,900 |
| 12/30/2025 | $60.92 | $61.37 | $60.85 | $60.98 | 1.03M |
| 12/29/2025 | $61.29 | $61.32 | $60.79 | $60.92 | 979,347 |
| 12/26/2025 | $61.29 | $61.39 | $60.86 | $61.20 | 639,100 |
| 12/24/2025 | $61.42 | $62.00 | $61.39 | $61.79 | 438,402 |
| 12/23/2025 | $61.27 | $61.55 | $60.68 | $61.41 | 1.12M |
| 12/22/2025 | $61.25 | $61.46 | $60.84 | $61.28 | 1.12M |
| 12/19/2025 | $61.80 | $61.90 | $61.19 | $61.28 | 2.67M |
| 12/18/2025 | $62.49 | $62.55 | $61.59 | $61.68 | 1.32M |
| 12/17/2025 | $61.66 | $62.89 | $61.66 | $62.51 | 1.10M |
| 12/16/2025 | $62.72 | $63.09 | $61.65 | $61.66 | 1.95M |
| 12/15/2025 | $62.07 | $62.74 | $61.77 | $62.72 | 1.12M |
| 12/12/2025 | $61.84 | $62.22 | $60.88 | $62.05 | 1.58M |
| 12/11/2025 | $60.66 | $61.89 | $60.29 | $61.55 | 1.75M |
| 12/10/2025 | $60.62 | $60.75 | $59.89 | $60.22 | 1.70M |
| 12/9/2025 | $60.87 | $61.47 | $60.33 | $60.44 | 1.76M |
| 12/8/2025 | $61.92 | $61.92 | $60.23 | $60.41 | 1.76M |
| 12/5/2025 | $61.80 | $62.24 | $61.34 | $61.69 | 1.40M |
| 12/4/2025 | $62.46 | $62.84 | $61.94 | $62.07 | 1.30M |
| 12/3/2025 | $62.45 | $62.75 | $62.04 | $62.46 | 1.58M |
| 12/2/2025 | $62.68 | $62.88 | $62.19 | $62.54 | 1.39M |
| 12/1/2025 | $62.50 | $63.24 | $62.41 | $62.51 | 1.42M |
| 11/28/2025 | $62.54 | $63.38 | $62.54 | $62.87 | 716,220 |
| 11/26/2025 | $62.92 | $63.50 | $62.63 | $62.71 | 1.17M |
| 11/25/2025 | $63.35 | $64.00 | $62.92 | $63.02 | 1.64M |
| 11/24/2025 | $63.01 | $63.64 | $62.45 | $63.19 | 4.43M |
| 11/21/2025 | $62.27 | $63.44 | $61.80 | $63.01 | 1.81M |
| 11/20/2025 | $61.62 | $62.25 | $61.41 | $61.89 | 1.57M |
| 11/19/2025 | $61.79 | $61.83 | $61.11 | $61.36 | 1.63M |
| 11/18/2025 | $61.79 | $62.08 | $61.24 | $61.67 | 1.41M |
| 11/17/2025 | $62.44 | $62.44 | $61.58 | $61.76 | 1.20M |
| 11/14/2025 | $61.89 | $62.47 | $61.65 | $62.12 | 1.19M |
| 11/13/2025 | $62.03 | $62.21 | $61.54 | $61.67 | 1.13M |
| 11/12/2025 | $62.56 | $63.23 | $62.08 | $62.13 | 1.20M |
| 11/11/2025 | $62.31 | $63.25 | $62.21 | $63.05 | 1.22M |
| 11/10/2025 | $61.76 | $62.22 | $61.31 | $61.92 | 1.37M |
| 11/7/2025 | $60.96 | $62.14 | $60.95 | $62.12 | 1.94M |
| 11/6/2025 | $60.60 | $61.12 | $60.36 | $60.84 | 2.12M |
| 11/5/2025 | $61.00 | $61.24 | $60.47 | $60.68 | 1.75M |
| 11/4/2025 | $60.46 | $60.75 | $60.02 | $60.65 | 2.07M |
| 11/3/2025 | $60.32 | $61.11 | $60.00 | $60.40 | 2.63M |
| 10/31/2025 | $60.65 | $61.32 | $60.01 | $61.05 | 3.49M |
| 10/30/2025 | $59.85 | $61.39 | $59.23 | $60.75 | 2.83M |
| 10/29/2025 | $60.30 | $60.46 | $58.93 | $59.85 | 3.91M |
| 10/28/2025 | $61.70 | $61.70 | $60.54 | $60.72 | 2.09M |
| 10/27/2025 | $61.27 | $62.03 | $61.03 | $61.91 | 1.80M |
| 10/24/2025 | $61.43 | $62.01 | $61.12 | $61.55 | 2.69M |
| 10/23/2025 | $61.75 | $61.77 | $59.58 | $60.99 | 5.65M |
| 10/22/2025 | $63.20 | $63.50 | $62.72 | $63.37 | 1.62M |
| 10/21/2025 | $62.86 | $63.37 | $62.37 | $62.94 | 1.14M |
| 10/20/2025 | $62.37 | $62.94 | $62.06 | $62.92 | 1.20M |
| 10/17/2025 | $62.21 | $62.69 | $62.09 | $62.38 | 1.66M |