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
2017-11-24 89.92 90.60 89.82 90.51 2,980
2017-11-22 90.04 90.06 89.61 89.87 5,277
2017-11-21 89.62 90.78 89.51 90.52 10,270
2017-11-20 89.42 89.91 89.23 89.23 5,907
2017-11-17 89.72 89.72 88.89 88.995 8,315
2017-11-16 89.60 90.28 89.15 90.17 11,923
2017-11-15 89.89 90.41 88.84 89.17 19,140
2017-11-14 90.25 90.79 90.25 90.44 9,941
2017-11-13 90.08 90.74 89.57 90.59 16,227
2017-11-10 90.02 90.02 89.40 89.53 6,109
2017-11-09 89.50 89.93 89.50 89.82 17,567
2017-11-08 89.86 89.86 89.45 89.60 16,577
2017-11-07 89.96 90.105 89.23 89.39 24,981
2017-11-06 90.32 90.37 89.60 89.60 27,588
2017-11-03 89.21 89.84 89.21 89.75 9,984
2017-11-02 89.66 89.80 89.0825 89.14 10,858
2017-11-01 88.77 89.04 88.52 88.97 4,928
2017-10-31 87.47 88.47 87.35 88.47 11,221
2017-10-30 87.98 88.00 87.60 87.72 9,852
2017-10-27 87.84 88.69 87.74 88.09 22,457
2017-10-26 87.08 87.77 87.08 87.68 16,060
2017-10-25 87.63 87.64 87.19 87.35 29,376
2017-10-24 87.25 88.03 87.03 87.88 16,007
2017-10-23 87.40 87.40 86.98 87.10 7,754
2017-10-20 87.29 87.61 87.24 87.36 14,101
2017-10-19 87.46 87.755 87.19 87.755 14,810
2017-10-18 86.98 87.71 86.98 87.33 14,503
2017-10-17 87.65 87.97 86.59 87.47 17,809
2017-10-16 87.55 87.55 86.62 86.76 20,364
2017-10-13 87.88 87.88 87.05 87.82 11,277

» 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.