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
2018-06-18 91.60 91.60 90.52 91.26 5,911
2018-06-15 92.07 92.80 91.70 91.75 6,337
2018-06-14 91.56 92.18 91.03 91.88 11,716
2018-06-13 92.20 92.83 90.63 90.93 6,593
2018-06-12 91.98 92.74 91.98 92.25 11,446
2018-06-11 92.09 92.22 91.85 92.07 7,126
2018-06-08 92.37 92.37 91.98 92.11 5,958
2018-06-07 91.93 91.96 91.33 91.52 10,391
2018-06-06 91.85 91.85 90.99 91.75 10,227
2018-06-05 92.71 92.78 91.57 91.58 15,403
2018-06-04 92.37 92.78 91.89 92.57 10,094
2018-06-01 90.62 92.05 90.43 91.82 10,290
2018-05-31 90.03 90.74 90.03 90.74 11,053
2018-05-30 89.66 90.73 89.66 90.69 12,107
2018-05-29 88.68 89.86 88.63 89.36 6,237
2018-05-25 88.21 88.75 88.17 88.73 7,465
2018-05-24 88.21 88.43 87.60 87.86 10,131
2018-05-23 87.12 88.83 87.12 87.98 10,976
2018-05-22 87.16 87.18 86.74 86.87 12,338
2018-05-21 86.80 87.49 86.33 86.90 16,244
2018-05-18 86.93 87.00 86.06 86.31 14,790
2018-05-17 87.28 87.57 86.72 86.87 8,613
2018-05-16 88.28 88.28 87.19 87.23 11,299
2018-05-15 88.37 88.60 87.56 87.64 15,784
2018-05-14 89.41 89.48 88.60 89.08 10,255
2018-05-11 89.90 90.18 89.70 89.70 5,355
2018-05-10 89.76 90.14 89.76 89.94 6,515
2018-05-09 89.42 89.78 89.33 89.55 6,326
2018-05-08 90.01 90.18 89.40 90.01 15,920
2018-05-07 90.11 90.30 89.87 90.03 8,240

» 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.