Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
62.60
-0.17 (-0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
62.60
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:42 PM EDT
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.20 | 63.28 | 62.09 | 62.60 | 62.60 | -0.27% | 1,662,449 |
| Apr 27, 2026 | 63.32 | 63.54 | 62.58 | 62.77 | 62.77 | -0.82% | 1,167,143 |
| Apr 24, 2026 | 63.38 | 63.81 | 63.07 | 63.29 | 63.29 | -0.30% | 1,268,092 |
| Apr 23, 2026 | 63.20 | 63.62 | 62.54 | 63.48 | 63.48 | 1.05% | 1,957,105 |
| Apr 22, 2026 | 64.75 | 65.23 | 62.25 | 62.82 | 62.82 | -3.37% | 2,601,224 |
| Apr 21, 2026 | 65.85 | 66.25 | 64.62 | 65.01 | 65.01 | -1.51% | 1,760,700 |
| Apr 20, 2026 | 65.34 | 66.15 | 65.12 | 66.01 | 66.01 | 0.93% | 1,040,959 |
| Apr 17, 2026 | 64.15 | 65.49 | 64.15 | 65.40 | 65.40 | 1.76% | 1,066,988 |
| Apr 16, 2026 | 64.31 | 64.92 | 63.95 | 64.27 | 64.27 | -0.17% | 1,380,458 |
| Apr 15, 2026 | 64.88 | 64.94 | 63.90 | 64.38 | 64.38 | -0.34% | 1,547,434 |
| Apr 14, 2026 | 64.12 | 64.73 | 63.94 | 64.60 | 64.60 | 0.47% | 915,588 |
| Apr 13, 2026 | 64.01 | 64.39 | 63.53 | 64.30 | 64.30 | 0.37% | 1,022,323 |
| Apr 10, 2026 | 64.04 | 64.46 | 63.84 | 64.06 | 64.06 | -0.02% | 1,080,408 |
| Apr 9, 2026 | 63.65 | 64.70 | 63.58 | 64.07 | 64.07 | 0.45% | 1,031,974 |
| Apr 8, 2026 | 63.51 | 63.93 | 63.21 | 63.78 | 63.78 | 0.47% | 1,654,387 |
| Apr 7, 2026 | 63.51 | 64.17 | 63.48 | 63.48 | 63.48 | -0.14% | 1,129,115 |
| Apr 6, 2026 | 63.68 | 63.98 | 63.47 | 63.57 | 63.57 | -0.66% | 734,128 |
| Apr 2, 2026 | 63.56 | 64.12 | 63.21 | 63.99 | 63.99 | 1.15% | 831,873 |
| Apr 1, 2026 | 62.30 | 63.40 | 62.22 | 63.26 | 63.26 | 1.35% | 1,202,826 |
| Mar 31, 2026 | 63.30 | 63.30 | 62.16 | 62.42 | 62.42 | -0.16% | 1,528,204 |
| Mar 30, 2026 | 62.44 | 63.40 | 62.14 | 62.52 | 62.52 | 0.66% | 1,376,457 |
| Mar 27, 2026 | 62.44 | 62.63 | 61.87 | 62.11 | 62.11 | -1.10% | 950,131 |
| Mar 26, 2026 | 62.98 | 63.42 | 62.66 | 62.80 | 62.26 | -0.43% | 1,017,804 |
| Mar 25, 2026 | 63.70 | 63.70 | 62.72 | 63.07 | 62.53 | -0.44% | 936,210 |
| Mar 24, 2026 | 63.92 | 64.38 | 62.98 | 63.35 | 62.80 | 0.33% | 1,084,024 |
| Mar 23, 2026 | 64.75 | 64.94 | 63.06 | 63.14 | 62.59 | -1.68% | 1,716,868 |
| Mar 20, 2026 | 65.37 | 65.37 | 63.80 | 64.22 | 63.67 | -1.53% | 2,427,645 |
| Mar 19, 2026 | 66.35 | 66.71 | 65.20 | 65.22 | 64.66 | -1.72% | 1,744,581 |
| Mar 18, 2026 | 68.03 | 68.03 | 66.30 | 66.36 | 65.79 | -2.14% | 1,493,516 |
| Mar 17, 2026 | 67.75 | 68.03 | 67.42 | 67.81 | 67.22 | 0.53% | 1,380,412 |
| Mar 16, 2026 | 68.20 | 68.47 | 67.40 | 67.45 | 66.87 | -0.65% | 1,499,695 |
| Mar 13, 2026 | 68.47 | 69.00 | 67.59 | 67.89 | 67.30 | -0.03% | 1,760,230 |
| Mar 12, 2026 | 66.89 | 67.99 | 66.50 | 67.91 | 67.32 | 1.34% | 2,118,530 |
| Mar 11, 2026 | 67.45 | 67.61 | 66.83 | 67.01 | 66.43 | -1.06% | 1,419,362 |
| Mar 10, 2026 | 67.20 | 68.23 | 66.98 | 67.73 | 67.14 | 0.30% | 1,298,325 |
| Mar 9, 2026 | 67.29 | 67.86 | 66.70 | 67.53 | 66.95 | 0.30% | 2,505,999 |
| Mar 6, 2026 | 67.50 | 67.63 | 66.70 | 67.33 | 66.75 | -0.65% | 1,149,379 |
| Mar 5, 2026 | 67.31 | 67.95 | 67.07 | 67.77 | 67.18 | -0.19% | 1,659,039 |
| Mar 4, 2026 | 67.95 | 68.27 | 67.40 | 67.90 | 67.31 | -0.53% | 1,478,810 |
| Mar 3, 2026 | 67.76 | 68.66 | 67.51 | 68.26 | 67.67 | -0.16% | 1,831,354 |
| Mar 2, 2026 | 67.16 | 68.64 | 66.95 | 68.37 | 67.78 | 1.80% | 2,093,961 |
| Feb 27, 2026 | 67.31 | 68.02 | 66.55 | 67.16 | 66.58 | -0.96% | 15,641,499 |
| Feb 26, 2026 | 68.05 | 68.33 | 67.22 | 67.81 | 67.22 | - | 2,955,077 |
| Feb 25, 2026 | 67.96 | 68.33 | 67.38 | 67.81 | 67.22 | -0.75% | 1,393,824 |
| Feb 24, 2026 | 67.94 | 68.40 | 67.11 | 68.32 | 67.73 | 0.53% | 1,546,177 |
| Feb 23, 2026 | 67.73 | 68.50 | 67.68 | 67.96 | 67.37 | 0.61% | 1,630,928 |
| Feb 20, 2026 | 67.51 | 67.59 | 66.58 | 67.55 | 66.97 | 0.60% | 1,512,640 |
| Feb 19, 2026 | 67.12 | 67.90 | 66.94 | 67.15 | 66.57 | 0.06% | 1,091,256 |
| Feb 18, 2026 | 67.89 | 67.89 | 66.76 | 67.11 | 66.53 | -1.15% | 1,199,100 |
| Feb 17, 2026 | 68.20 | 68.54 | 67.36 | 67.89 | 67.30 | 0.10% | 1,756,910 |
| Feb 13, 2026 | 67.46 | 68.09 | 66.76 | 67.82 | 67.23 | 0.95% | 1,873,002 |
| Feb 12, 2026 | 66.51 | 68.28 | 65.94 | 67.18 | 66.60 | 1.87% | 2,127,658 |
| Feb 11, 2026 | 65.56 | 65.99 | 65.11 | 65.95 | 65.38 | -0.42% | 2,395,456 |
| Feb 10, 2026 | 65.86 | 66.59 | 65.67 | 66.23 | 65.66 | 0.90% | 1,151,279 |
| Feb 9, 2026 | 65.32 | 66.00 | 65.00 | 65.64 | 65.07 | 0.24% | 1,410,970 |
| Feb 6, 2026 | 66.54 | 67.34 | 65.48 | 65.48 | 64.91 | -1.44% | 3,341,114 |
| Feb 5, 2026 | 66.19 | 66.72 | 65.54 | 66.44 | 65.87 | 1.34% | 2,209,144 |
| Feb 4, 2026 | 64.46 | 65.84 | 64.32 | 65.56 | 64.99 | 2.33% | 2,071,388 |
| Feb 3, 2026 | 63.93 | 64.49 | 63.25 | 64.07 | 63.52 | 1.38% | 2,032,566 |
| Feb 2, 2026 | 63.38 | 63.74 | 62.49 | 63.20 | 62.65 | 0.05% | 2,642,137 |
| Jan 30, 2026 | 63.38 | 63.52 | 62.37 | 63.17 | 62.62 | 0.64% | 2,253,451 |
| Jan 29, 2026 | 62.62 | 63.25 | 61.61 | 62.77 | 62.23 | 1.37% | 2,505,444 |
| Jan 28, 2026 | 63.15 | 63.16 | 61.78 | 61.92 | 61.39 | -1.56% | 1,594,533 |
| Jan 27, 2026 | 62.98 | 63.54 | 62.68 | 62.90 | 62.36 | 0.05% | 1,661,311 |
| Jan 26, 2026 | 64.33 | 64.35 | 62.52 | 62.87 | 62.33 | -1.73% | 1,724,057 |
| Jan 23, 2026 | 63.51 | 64.15 | 63.22 | 63.98 | 63.43 | 0.91% | 1,340,609 |
| Jan 22, 2026 | 63.20 | 63.87 | 63.05 | 63.40 | 62.85 | 0.62% | 2,164,042 |
| Jan 21, 2026 | 62.76 | 63.12 | 62.00 | 63.01 | 62.47 | 0.29% | 2,101,233 |
| Jan 20, 2026 | 62.58 | 63.26 | 61.95 | 62.83 | 62.29 | -1.21% | 1,799,353 |
| Jan 16, 2026 | 61.71 | 63.73 | 61.69 | 63.60 | 63.05 | 2.37% | 1,539,589 |
| Jan 15, 2026 | 62.00 | 62.49 | 61.77 | 62.13 | 61.59 | 0.68% | 1,438,335 |
| Jan 14, 2026 | 61.06 | 62.08 | 60.88 | 61.71 | 61.18 | 1.16% | 1,491,086 |
| Jan 13, 2026 | 60.94 | 61.33 | 60.25 | 61.00 | 60.47 | 0.10% | 2,107,322 |
| Jan 12, 2026 | 61.04 | 61.71 | 60.71 | 60.94 | 60.41 | 0.16% | 1,667,141 |
| Jan 9, 2026 | 61.15 | 61.41 | 60.70 | 60.84 | 60.31 | -0.67% | 1,933,621 |
| Jan 8, 2026 | 59.44 | 61.62 | 59.37 | 61.25 | 60.72 | 2.63% | 1,584,150 |
| Jan 7, 2026 | 60.29 | 60.37 | 59.53 | 59.68 | 59.16 | -0.25% | 1,534,751 |
| Jan 6, 2026 | 59.19 | 60.07 | 59.08 | 59.83 | 59.31 | 0.89% | 1,838,960 |
| Jan 5, 2026 | 59.47 | 59.76 | 58.72 | 59.30 | 58.79 | -0.82% | 1,807,695 |
| Jan 2, 2026 | 60.43 | 60.43 | 59.54 | 59.79 | 59.27 | -1.35% | 1,568,240 |
| Dec 31, 2025 | 61.04 | 61.04 | 60.61 | 60.61 | 60.09 | -0.61% | 846,900 |
| Dec 30, 2025 | 60.92 | 61.37 | 60.85 | 60.98 | 60.45 | 0.10% | 1,033,613 |
| Dec 29, 2025 | 61.29 | 61.32 | 60.79 | 60.92 | 60.39 | -0.46% | 979,347 |
| Dec 26, 2025 | 61.29 | 61.39 | 60.86 | 61.20 | 60.67 | -0.95% | 639,088 |
| Dec 24, 2025 | 61.42 | 62.00 | 61.39 | 61.79 | 60.75 | 0.62% | 438,402 |
| Dec 23, 2025 | 61.27 | 61.55 | 60.68 | 61.41 | 60.37 | 0.21% | 1,121,648 |
| Dec 22, 2025 | 61.25 | 61.46 | 60.84 | 61.28 | 60.24 | - | 1,117,524 |
| Dec 19, 2025 | 61.80 | 61.90 | 61.19 | 61.28 | 60.24 | -0.65% | 2,674,157 |
| Dec 18, 2025 | 62.49 | 62.55 | 61.59 | 61.68 | 60.64 | -1.33% | 1,319,378 |
| Dec 17, 2025 | 61.66 | 62.89 | 61.66 | 62.51 | 61.45 | 1.38% | 1,102,175 |
| Dec 16, 2025 | 62.72 | 63.09 | 61.65 | 61.66 | 60.62 | -1.69% | 1,945,579 |
| Dec 15, 2025 | 62.07 | 62.74 | 61.77 | 62.72 | 61.66 | 1.08% | 1,115,919 |
| Dec 12, 2025 | 61.84 | 62.22 | 60.88 | 62.05 | 61.00 | 0.81% | 1,578,106 |
| Dec 11, 2025 | 60.66 | 61.89 | 60.29 | 61.55 | 60.51 | 2.21% | 1,753,271 |
| Dec 10, 2025 | 60.62 | 60.75 | 59.89 | 60.22 | 59.20 | -0.36% | 1,697,722 |
| Dec 9, 2025 | 60.87 | 61.47 | 60.33 | 60.44 | 59.42 | 0.05% | 1,762,497 |
| Dec 8, 2025 | 61.92 | 61.92 | 60.23 | 60.41 | 59.39 | -2.07% | 1,762,556 |
| Dec 5, 2025 | 61.80 | 62.24 | 61.34 | 61.69 | 60.65 | -0.61% | 1,395,125 |
| Dec 4, 2025 | 62.46 | 62.84 | 61.94 | 62.07 | 61.02 | -0.62% | 1,297,084 |
| Dec 3, 2025 | 62.45 | 62.75 | 62.04 | 62.46 | 61.40 | -0.13% | 1,577,677 |