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
2018-09-20 95.96 96.63 95.96 96.49 12,215
2018-09-19 96.71 96.76 95.995 96.26 28,692
2018-09-18 96.68 96.98 96.32 96.76 13,825
2018-09-17 96.28 97.02 96.23 97.02 24,132
2018-09-14 95.95 96.37 95.24 96.28 10,136
2018-09-13 96.34 97.02 96.32 96.58 20,152
2018-09-12 96.36 96.56 96.16 96.25 17,019
2018-09-11 96.17 96.54 95.85 96.34 18,142
2018-09-10 96.45 96.60 96.04 96.14 14,732
2018-09-07 95.74 96.41 95.74 96.09 29,452
2018-09-06 96.15 96.35 96.00 96.30 15,818
2018-09-05 95.44 95.92 95.04 95.64 23,546
2018-09-04 96.80 96.80 96.12 96.34 9,140
2018-08-31 96.81 97.12 96.39 96.87 12,591
2018-08-30 96.57 96.83 96.45 96.69 13,361
2018-08-29 96.73 97.03 96.29 96.65 12,110
2018-08-28 95.75 96.64 95.43 96.47 12,541
2018-08-27 95.00 95.53 94.62 95.50 12,584
2018-08-24 94.75 95.08 94.46 95.08 15,774
2018-08-23 94.33 94.57 93.94 94.25 8,945
2018-08-22 94.41 94.55 94.08 94.28 12,259
2018-08-21 95.06 95.17 94.21 94.71 17,729
2018-08-20 95.58 95.60 95.15 95.15 10,753
2018-08-17 94.76 95.50 94.67 95.47 15,149
2018-08-16 94.00 94.95 94.00 94.94 27,514
2018-08-15 92.70 94.19 92.52 94.00 18,962
2018-08-14 91.82 92.82 91.82 92.56 14,743
2018-08-13 91.47 91.66 91.18 91.60 7,177
2018-08-10 92.40 92.62 91.25 91.45 12,231
2018-08-09 92.36 92.69 92.07 92.42 13,127

» 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.