EQUITY LIFESTYLE PPTYS Historical Stock Price

Below is the stock price history for Equity Lifestyle Pptys ELS. Data is recorded each day for the historical open, high, low, close and volume. The Equity Lifestyle Pptys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Equity Lifestyle Pptys Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 103.29 103.95 102.80 102.80 41,413
2018-12-10 102.72 103.91 102.10 103.56 39,929
2018-12-07 101.66 102.97 101.35 102.85 40,328
2018-12-06 99.19 102.41 98.72 102.41 30,929
2018-12-04 100.54 101.61 99.34 99.34 27,151
2018-12-03 99.43 100.60 99.14 100.60 47,617
2018-11-30 97.76 99.68 97.68 99.59 38,448
2018-11-29 97.59 97.64 97.08 97.42 30,963
2018-11-28 97.67 98.10 97.55 97.73 18,371
2018-11-27 97.82 97.82 97.17 97.62 12,464
2018-11-26 98.48 98.79 97.29 97.29 23,378
2018-11-23 97.33 98.32 96.97 98.01 5,955
2018-11-21 97.46 98.82 97.46 97.70 19,998
2018-11-20 97.63 97.89 96.85 97.27 15,005
2018-11-19 97.08 97.37 96.28 97.37 21,315
2018-11-16 96.17 96.70 96.00 96.57 13,137
2018-11-15 95.94 95.94 94.95 95.39 20,613
2018-11-14 97.44 97.49 96.34 96.45 20,037
2018-11-13 97.52 97.64 96.70 97.48 14,753
2018-11-12 98.02 98.43 97.65 97.72 10,657
2018-11-09 97.75 97.85 97.10 97.60 8,674
2018-11-08 97.32 97.75 96.44 97.51 22,416
2018-11-07 95.73 97.36 95.31 97.25 17,750
2018-11-06 95.57 96.25 95.13 95.19 10,934
2018-11-05 94.92 95.71 94.87 95.03 13,361
2018-11-02 94.41 94.41 93.10 93.92 18,445
2018-11-01 94.56 95.06 94.14 95.02 24,017
2018-10-31 95.56 96.76 94.86 94.93 45,463
2018-10-30 97.45 97.93 96.43 96.68 48,452
2018-10-29 97.13 97.26 96.19 96.64 40,751

» More Equity Lifestyle Pptys Stock Price History

To see other companies like Equity Lifestyle Pptys (ELS), view our stock market today for news, and other data.