ELS - Equity LifeStyle Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201885.2385.6985.1685.4685.46436,000
Jan 19, 201884.6685.5184.6685.3785.37306,500
Jan 18, 201884.9285.0184.5384.6084.60347,000
Jan 17, 201884.0485.2384.0485.1985.19288,700
Jan 16, 201884.1386.1683.9684.2384.23578,500
Jan 12, 201884.7484.9983.6983.8683.86268,700
Jan 11, 201884.9385.3984.7785.0185.01311,400
Jan 10, 201886.6786.6785.0885.2485.24317,800
Jan 09, 201887.4487.7086.7186.8886.88231,400
Jan 08, 201887.0087.6586.7087.3787.37273,500
Jan 05, 201887.3887.5586.6387.1487.14481,800
Jan 04, 201887.8688.1587.2987.3787.37424,000
Jan 03, 201888.4988.7687.9488.1388.13334,900
Jan 02, 201889.2089.2288.1288.3988.39468,300
Dec 29, 201788.9989.3088.7389.0289.02256,400
Dec 28, 201788.4689.0387.7188.9688.96216,100
Dec 28, 20170.488 Dividend
Dec 27, 201788.6389.3488.1288.9088.41247,000
Dec 26, 201788.3088.8387.8088.4087.91232,100
Dec 22, 201787.9588.4587.6588.2887.80278,600
Dec 21, 201788.8288.9587.6187.7387.25399,600
Dec 20, 201789.0789.2788.5888.7488.25607,000
Dec 19, 201791.8791.8989.0889.3088.81592,700
Dec 18, 201791.0391.9490.8691.7191.21489,600
Dec 15, 201791.4391.6791.1091.4390.93477,400
Dec 14, 201791.3591.5090.7990.9390.43265,100
Dec 13, 201791.5891.9090.9491.2490.74505,100
Dec 12, 201791.0191.8090.7391.4290.92346,500
Dec 11, 201791.5991.6390.8391.2690.76227,300
Dec 08, 201791.4891.9091.1391.2690.76328,300
Dec 07, 201790.7691.7890.3191.4490.94260,700
Dec 06, 201790.2890.8789.9590.7390.23206,500
Dec 05, 201790.9691.4890.2390.4389.93245,300
Dec 04, 201790.8691.5190.6891.1390.63392,400
Dec 01, 201790.3590.9489.5090.2089.70431,000
Nov 30, 201789.8890.5689.5290.3189.81485,800
Nov 29, 201789.3290.2988.9789.6489.15434,800
Nov 28, 201790.0390.3188.9789.8289.33439,900
Nov 27, 201790.6790.8689.9289.9689.47318,300
Nov 24, 201790.1090.6389.7090.4189.91116,900
Nov 22, 201790.5390.7989.5689.8189.32241,600
Nov 21, 201789.4790.8189.4790.6690.16398,200
Nov 20, 201789.1489.9289.1089.2788.78484,400
Nov 17, 201789.7989.9088.8189.0888.59380,200
Nov 16, 201789.6090.2889.1590.0789.58305,900
Nov 15, 201790.3990.4988.7789.0788.58390,700
Nov 14, 201790.4490.8690.1190.4589.95291,000
Nov 13, 201789.6390.7889.4990.5790.07324,700
Nov 10, 201789.3890.1589.3789.4288.93229,200
Nov 09, 201789.3190.0089.3189.8089.31316,400
Nov 08, 201789.5289.9789.4189.7089.21476,800
Nov 07, 201789.4590.2289.1789.3688.87697,000
Nov 06, 201790.0790.4489.5889.6089.11469,800
Nov 03, 201789.0389.9288.6989.9089.41348,400
Nov 02, 201789.3490.4889.0389.1088.61293,800
Nov 01, 201788.6389.1688.1888.9588.46272,300
Oct 31, 201787.7788.5487.3088.4887.99327,100
Oct 30, 201788.1188.3687.5387.7687.28212,900
Oct 27, 201787.6288.7087.6288.1087.62328,600
Oct 26, 201787.6087.9387.0187.6787.19359,000
Oct 25, 201787.7287.8887.1587.3886.90444,500
Oct 24, 201787.0388.0586.9487.8287.34407,300
Oct 23, 201787.5787.5786.9586.9886.50234,100
Oct 20, 201787.6787.7987.2287.3986.91215,500
Oct 19, 201787.5887.8587.1387.7787.29268,500
Oct 18, 201787.1487.7886.9887.2986.81278,800
Oct 17, 201787.0088.1386.5887.4887.00410,200
Oct 16, 201787.8388.2286.5986.8286.34420,600
Oct 13, 201788.1688.2787.0487.8287.34266,800
Oct 12, 201787.2688.1987.2087.8387.35367,600
Oct 11, 201787.5887.8987.1287.2786.79192,600
Oct 10, 201787.6088.2187.2987.5787.09416,100
Oct 09, 201786.5387.6986.5387.2986.81180,900
Oct 06, 201786.3786.9085.7086.4986.02394,600
Oct 05, 201786.7587.1886.6386.7186.23220,700
Oct 04, 201785.6486.6185.2086.4886.01439,400
Oct 03, 201785.4185.6784.9985.5085.03385,800
Oct 02, 201784.8185.6184.3985.4084.93552,800
Sep 29, 201784.1785.1284.0285.0884.61519,600
Sep 28, 201784.0884.3883.6784.3383.87484,300
Sep 28, 20170.488 Dividend
Sep 27, 201785.0985.4084.1084.4883.53413,900
Sep 26, 201785.8486.0885.4185.5384.57302,300
Sep 25, 201786.1686.3685.6685.7684.80317,400
Sep 22, 201787.3587.4685.8686.1085.13373,800
Sep 21, 201787.6188.1187.0887.0886.10382,600
Sep 20, 201787.8988.4987.4787.7886.79519,300
Sep 19, 201788.2188.4187.5887.8786.88576,400
Sep 18, 201788.1788.5787.2988.1087.11410,500
Sep 15, 201787.8688.3087.4588.1787.18722,700
Sep 14, 201786.8888.0286.2787.8086.81517,300
Sep 13, 201786.5687.1486.2686.9285.94608,800
Sep 12, 201788.6788.6785.7986.6985.72721,200
Sep 11, 201786.3289.0885.7988.9387.93765,600
Sep 08, 201790.1890.2784.9386.2385.261,561,900
Sep 07, 201790.5090.7790.2690.4189.39356,400
Sep 06, 201790.3790.8090.1890.3289.31470,300
Sep 05, 201790.0890.3189.3090.1189.10403,200
Sep 01, 201789.2989.9789.2489.7988.78330,000
Aug 31, 201788.9089.3988.7189.1588.15362,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...