Equity Lifestyle Properties Inc (ELS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 65.78 | 65.78 | 64.18 | 65.17 | +0.79% | 925,900 |
| 2026-08-06 | 65.85 | 65.85 | 64.39 | 64.66 | -0.52% | 703,500 |
| 2026-08-05 | 65.39 | 65.41 | 64.42 | 65.00 | +0.14% | 1,204,700 |
| 2026-08-04 | 65.00 | 65.47 | 64.43 | 64.91 | -1.16% | 1,706,600 |
| 2026-08-03 | 65.05 | 66.25 | 64.81 | 65.67 | +0.92% | 1,981,400 |
| 2026-07-31 | 65.35 | 65.67 | 64.40 | 65.07 | -0.70% | 1,762,300 |
| 2026-07-30 | 67.35 | 67.37 | 64.84 | 65.53 | -3.13% | 1,766,500 |
| 2026-07-29 | 66.30 | 67.78 | 65.67 | 67.65 | +2.47% | 2,189,300 |
| 2026-07-28 | 65.76 | 66.86 | 65.53 | 66.02 | +1.49% | 2,340,200 |
| 2026-07-27 | 66.00 | 66.18 | 64.92 | 65.05 | -1.51% | 1,617,300 |
| 2026-07-24 | 65.34 | 67.00 | 65.34 | 66.05 | +0.03% | 2,438,800 |
| 2026-07-23 | 65.53 | 66.63 | 64.71 | 66.03 | +0.84% | 3,052,300 |
| 2026-07-22 | 65.23 | 65.75 | 64.71 | 65.48 | +0.89% | 2,123,100 |
| 2026-07-21 | 65.34 | 65.46 | 64.52 | 64.90 | -0.55% | 1,430,100 |
| 2026-07-20 | 65.65 | 66.08 | 64.88 | 65.26 | -0.75% | 1,060,100 |
| 2026-07-17 | 66.48 | 66.98 | 65.58 | 65.75 | -0.30% | 1,337,500 |
| 2026-07-16 | 64.08 | 66.12 | 64.08 | 65.95 | +3.40% | 1,895,700 |
| 2026-07-15 | 64.29 | 64.84 | 63.39 | 63.78 | -0.47% | 2,400,600 |
| 2026-07-14 | 64.60 | 64.87 | 64.01 | 64.08 | -1.39% | 1,888,300 |
| 2026-07-13 | 62.92 | 65.02 | 62.92 | 64.98 | +2.38% | 1,563,700 |
| 2026-07-10 | 63.73 | 63.83 | 63.08 | 63.47 | +0.19% | 1,201,400 |
| 2026-07-09 | 63.85 | 64.00 | 63.21 | 63.35 | -0.72% | 984,200 |
| 2026-07-08 | 65.02 | 65.13 | 63.78 | 63.81 | -2.40% | 912,900 |
| 2026-07-07 | 65.76 | 66.39 | 65.20 | 65.38 | +0.62% | 1,285,910 |
| 2026-07-06 | 66.26 | 66.26 | 64.79 | 64.98 | -1.92% | 1,167,300 |
| 2026-07-02 | 65.46 | 66.41 | 65.42 | 66.25 | +1.91% | 1,385,300 |
| 2026-07-01 | 64.63 | 65.57 | 64.04 | 65.01 | +0.87% | 1,312,000 |
| 2026-06-30 | 64.16 | 65.16 | 63.87 | 64.45 | -0.37% | 1,671,621 |
| 2026-06-29 | 63.92 | 64.70 | 63.50 | 64.69 | +0.72% | 1,200,780 |
| 2026-06-26 | 62.93 | 64.46 | 62.13 | 64.23 | +2.07% | 2,311,800 |
| 2026-06-25 | 63.17 | 63.54 | 62.22 | 62.93 | -0.58% | 1,573,800 |
| 2026-06-24 | 63.03 | 63.82 | 62.52 | 63.30 | +1.12% | 1,958,500 |
| 2026-06-23 | 62.59 | 62.80 | 62.26 | 62.60 | +0.95% | 1,467,900 |
| 2026-06-22 | 61.95 | 62.99 | 61.42 | 62.01 | -0.29% | 1,384,000 |
| 2026-06-18 | 63.23 | 63.53 | 61.86 | 62.19 | -1.00% | 2,434,400 |
| 2026-06-17 | 63.97 | 64.52 | 62.78 | 62.82 | -2.32% | 1,806,900 |
| 2026-06-16 | 64.69 | 64.80 | 63.70 | 64.31 | +0.14% | 1,143,600 |
| 2026-06-15 | 64.65 | 64.98 | 63.86 | 64.22 | -0.94% | 1,187,300 |
| 2026-06-12 | 64.26 | 65.00 | 64.23 | 64.83 | +1.39% | 1,660,900 |
| 2026-06-11 | 64.52 | 65.22 | 63.88 | 63.94 | -0.59% | 1,253,800 |
| 2026-06-10 | 63.83 | 64.88 | 63.56 | 64.32 | +1.52% | 1,596,800 |
| 2026-06-09 | 61.68 | 63.66 | 61.65 | 63.36 | +3.04% | 2,041,200 |
| 2026-06-08 | 62.48 | 62.75 | 61.48 | 61.49 | -1.51% | 1,555,900 |
| 2026-06-05 | 61.63 | 62.97 | 61.63 | 62.43 | +0.99% | 1,380,600 |
| 2026-06-04 | 61.56 | 62.42 | 61.10 | 61.82 | +0.55% | 1,482,700 |
| 2026-06-03 | 61.20 | 62.23 | 61.20 | 61.48 | +0.05% | 1,427,400 |
| 2026-06-02 | 60.67 | 61.70 | 60.61 | 61.45 | +1.12% | 1,110,700 |
| 2026-06-01 | 61.26 | 61.68 | 60.77 | 60.77 | -1.62% | 1,712,700 |
| 2026-05-29 | 61.98 | 62.20 | 61.06 | 61.77 | -0.76% | 2,550,700 |
| 2026-05-28 | 61.99 | 62.67 | 61.69 | 62.24 | -0.19% | 1,783,400 |
| 2026-05-27 | 62.34 | 63.20 | 62.33 | 62.36 | -0.16% | 1,959,400 |
| 2026-05-26 | 63.27 | 63.69 | 62.08 | 62.46 | -1.72% | 2,027,900 |
| 2026-05-22 | 62.99 | 63.74 | 62.58 | 63.55 | +0.78% | 1,150,300 |
| 2026-05-21 | 62.75 | 63.24 | 62.26 | 63.06 | +0.08% | 1,119,800 |
| 2026-05-20 | 62.86 | 63.13 | 62.69 | 63.01 | +0.19% | 1,011,600 |
| 2026-05-19 | 62.43 | 63.18 | 62.14 | 62.89 | +1.24% | 1,760,100 |
| 2026-05-18 | 61.50 | 62.44 | 61.50 | 62.12 | +1.65% | 1,006,200 |
| 2026-05-15 | 62.30 | 62.35 | 61.09 | 61.11 | -1.37% | 1,611,600 |
| 2026-05-14 | 63.11 | 63.45 | 61.89 | 61.96 | -1.76% | 1,805,900 |
| 2026-05-13 | 63.18 | 63.58 | 62.87 | 63.07 | -0.58% | 1,234,700 |
| 2026-05-12 | 63.87 | 64.15 | 63.07 | 63.44 | +0.08% | 1,660,797 |
| 2026-05-11 | 62.71 | 63.60 | 62.71 | 63.39 | +0.24% | 1,473,477 |
| 2026-05-08 | 63.33 | 63.80 | 62.96 | 63.24 | -0.08% | 1,300,000 |
| 2026-05-07 | 63.38 | 63.64 | 62.45 | 63.29 | -0.05% | 1,341,300 |
| 2026-05-06 | 62.62 | 63.69 | 62.56 | 63.32 | +1.31% | 1,091,900 |
| 2026-05-05 | 62.53 | 62.99 | 62.31 | 62.50 | -0.21% | 935,824 |
| 2026-05-04 | 62.51 | 62.98 | 62.17 | 62.63 | -0.30% | 909,329 |
| 2026-05-01 | 63.46 | 63.66 | 62.52 | 62.82 | -0.74% | 1,156,100 |
| 2026-04-30 | 62.22 | 63.46 | 62.21 | 63.29 | +1.72% | 1,813,100 |
| 2026-04-29 | 62.40 | 62.93 | 61.94 | 62.22 | -0.61% | 1,933,800 |
| 2026-04-28 | 63.20 | 63.28 | 62.09 | 62.60 | -0.27% | 1,662,500 |
| 2026-04-27 | 63.32 | 63.54 | 62.58 | 62.77 | -0.82% | 1,167,100 |
| 2026-04-24 | 63.38 | 63.81 | 63.07 | 63.29 | -0.30% | 1,295,700 |
| 2026-04-23 | 63.20 | 63.62 | 62.54 | 63.48 | +1.05% | 1,957,100 |
| 2026-04-22 | 64.75 | 65.23 | 62.25 | 62.82 | -3.37% | 2,601,200 |
| 2026-04-21 | 65.85 | 66.25 | 64.62 | 65.01 | -1.51% | 1,760,800 |
| 2026-04-20 | 65.34 | 66.15 | 65.11 | 66.01 | +0.93% | 1,041,000 |
| 2026-04-17 | 64.15 | 65.49 | 64.15 | 65.40 | +1.76% | 1,067,700 |
| 2026-04-16 | 64.31 | 64.92 | 63.95 | 64.27 | -0.17% | 1,380,500 |
| 2026-04-15 | 64.88 | 64.94 | 63.90 | 64.38 | -0.34% | 1,547,400 |
| 2026-04-14 | 64.12 | 64.73 | 63.94 | 64.60 | +0.47% | 915,600 |
| 2026-04-13 | 64.01 | 64.39 | 63.53 | 64.30 | +0.37% | 1,022,300 |
| 2026-04-10 | 64.04 | 64.46 | 63.84 | 64.06 | -0.02% | 1,080,400 |
| 2026-04-09 | 63.65 | 64.70 | 63.58 | 64.07 | +0.45% | 1,032,000 |
| 2026-04-08 | 63.51 | 63.93 | 63.21 | 63.78 | +0.47% | 1,654,400 |
| 2026-04-07 | 63.51 | 64.17 | 63.48 | 63.48 | -0.14% | 1,129,100 |
| 2026-04-06 | 63.68 | 63.98 | 63.47 | 63.57 | -0.66% | 734,100 |
| 2026-04-02 | 63.56 | 64.12 | 63.21 | 63.99 | +1.15% | 834,300 |
| 2026-04-01 | 62.30 | 63.40 | 62.22 | 63.26 | +1.35% | 1,202,800 |
| 2026-03-31 | 63.30 | 63.30 | 62.16 | 62.42 | -0.16% | 1,535,600 |
| 2026-03-30 | 62.44 | 63.40 | 62.14 | 62.52 | +0.66% | 1,379,100 |
| 2026-03-27 | 62.44 | 62.63 | 61.87 | 62.11 | -1.10% | 963,200 |
| 2026-03-26 | 62.98 | 63.42 | 62.66 | 62.80 | -0.43% | 1,017,800 |
| 2026-03-25 | 63.70 | 63.70 | 62.72 | 63.07 | -0.44% | 936,200 |
| 2026-03-24 | 63.92 | 64.38 | 62.98 | 63.35 | +0.33% | 1,084,000 |
| 2026-03-23 | 64.75 | 64.94 | 63.06 | 63.14 | -1.68% | 1,716,800 |
| 2026-03-20 | 65.37 | 65.37 | 63.80 | 64.22 | -1.53% | 2,427,600 |
| 2026-03-19 | 66.35 | 66.71 | 65.20 | 65.22 | -1.72% | 1,744,600 |
| 2026-03-18 | 68.03 | 68.03 | 66.30 | 66.36 | -2.14% | 1,493,500 |
| 2026-03-17 | 67.75 | 68.03 | 67.42 | 67.81 | +0.53% | 1,380,200 |
| 2026-03-16 | 68.20 | 68.47 | 67.40 | 67.45 | -0.65% | 1,499,700 |
| 2026-03-13 | 68.47 | 69.00 | 67.59 | 67.89 | -0.03% | 1,760,200 |
| 2026-03-12 | 66.89 | 67.99 | 66.50 | 67.91 | +1.34% | 2,118,500 |
| 2026-03-11 | 67.45 | 67.61 | 66.83 | 67.01 | -1.06% | 1,419,400 |
| 2026-03-10 | 67.20 | 68.23 | 66.98 | 67.73 | +0.30% | 1,298,200 |
| 2026-03-09 | 67.29 | 67.86 | 66.70 | 67.53 | +0.30% | 2,505,900 |
| 2026-03-06 | 67.50 | 67.63 | 66.70 | 67.33 | -0.65% | 1,149,400 |
| 2026-03-05 | 67.31 | 67.95 | 67.07 | 67.77 | -0.19% | 1,659,000 |
| 2026-03-04 | 67.95 | 68.27 | 67.40 | 67.90 | -0.53% | 1,478,800 |
| 2026-03-03 | 67.76 | 68.66 | 67.51 | 68.26 | -0.16% | 1,831,400 |
| 2026-03-02 | 67.16 | 68.64 | 66.95 | 68.37 | +1.80% | 2,093,800 |
| 2026-02-27 | 67.31 | 68.02 | 66.55 | 67.16 | -0.96% | 15,641,500 |
| 2026-02-26 | 68.05 | 68.33 | 67.22 | 67.81 | +0.00% | 2,955,000 |
| 2026-02-25 | 67.96 | 68.33 | 67.38 | 67.81 | -0.75% | 1,393,600 |
| 2026-02-24 | 67.94 | 68.40 | 67.11 | 68.32 | +0.53% | 1,546,100 |
| 2026-02-23 | 67.73 | 68.50 | 67.68 | 67.96 | +0.61% | 1,630,900 |
| 2026-02-20 | 67.51 | 67.59 | 66.58 | 67.55 | +0.60% | 1,512,600 |
| 2026-02-19 | 67.12 | 67.90 | 66.94 | 67.15 | +0.06% | 1,091,300 |
| 2026-02-18 | 67.89 | 67.89 | 66.76 | 67.11 | -1.15% | 1,199,000 |
| 2026-02-17 | 68.20 | 68.54 | 67.36 | 67.89 | +0.10% | 1,756,900 |
| 2026-02-13 | 67.46 | 68.09 | 66.76 | 67.82 | +0.95% | 1,873,000 |
| 2026-02-12 | 66.51 | 68.28 | 65.94 | 67.18 | +1.87% | 2,127,700 |
| 2026-02-11 | 65.56 | 65.99 | 65.11 | 65.95 | -0.42% | 2,395,500 |
| 2026-02-10 | 65.86 | 66.59 | 65.67 | 66.23 | +0.90% | 1,151,300 |
| 2026-02-09 | 65.32 | 66.00 | 65.00 | 65.64 | +0.24% | 1,411,000 |
| 2026-02-06 | 66.54 | 67.34 | 65.48 | 65.48 | -1.44% | 3,341,100 |
| 2026-02-05 | 66.19 | 66.72 | 65.54 | 66.44 | +1.34% | 2,209,100 |
| 2026-02-04 | 64.46 | 65.84 | 64.32 | 65.56 | +2.33% | 2,071,300 |
| 2026-02-03 | 63.93 | 64.49 | 63.25 | 64.07 | +1.38% | 2,032,500 |
| 2026-02-02 | 63.38 | 63.74 | 62.49 | 63.20 | +0.05% | 2,642,100 |
| 2026-01-30 | 63.38 | 63.52 | 62.37 | 63.17 | +0.64% | 2,253,500 |
| 2026-01-29 | 62.62 | 63.25 | 61.61 | 62.77 | +1.37% | 2,505,400 |
| 2026-01-28 | 63.15 | 63.16 | 61.78 | 61.92 | -1.56% | 1,594,500 |
| 2026-01-27 | 62.98 | 63.54 | 62.68 | 62.90 | +0.05% | 1,661,300 |
| 2026-01-26 | 64.33 | 64.35 | 62.52 | 62.87 | -1.73% | 1,724,100 |
| 2026-01-23 | 63.51 | 64.15 | 63.22 | 63.98 | +0.91% | 1,340,600 |
| 2026-01-22 | 63.20 | 63.87 | 63.05 | 63.40 | +0.62% | 2,164,000 |
| 2026-01-21 | 62.76 | 63.12 | 62.00 | 63.01 | +0.29% | 2,101,200 |
| 2026-01-20 | 62.58 | 63.26 | 61.95 | 62.83 | -1.21% | 1,799,400 |
| 2026-01-16 | 61.71 | 63.73 | 61.69 | 63.60 | +2.37% | 1,539,600 |
| 2026-01-15 | 62.00 | 62.49 | 61.77 | 62.13 | +0.68% | 1,438,300 |
| 2026-01-14 | 61.06 | 62.08 | 60.88 | 61.71 | +1.16% | 1,491,100 |
| 2026-01-13 | 60.94 | 61.33 | 60.25 | 61.00 | +0.10% | 2,107,300 |
| 2026-01-12 | 61.04 | 61.71 | 60.71 | 60.94 | +0.16% | 1,667,100 |
| 2026-01-09 | 61.15 | 61.41 | 60.70 | 60.84 | -0.67% | 1,933,600 |
| 2026-01-08 | 59.44 | 61.62 | 59.37 | 61.25 | +2.63% | 1,584,200 |
| 2026-01-07 | 60.29 | 60.37 | 59.53 | 59.68 | -0.25% | 1,534,800 |
| 2026-01-06 | 59.19 | 60.07 | 59.08 | 59.83 | +0.89% | 1,839,000 |
| 2026-01-05 | 59.47 | 59.76 | 58.72 | 59.30 | -0.82% | 1,807,700 |
| 2026-01-02 | 60.43 | 60.43 | 59.54 | 59.79 | -1.35% | 1,568,200 |
| 2025-12-31 | 61.04 | 61.04 | 60.61 | 60.61 | -0.61% | 846,900 |
| 2025-12-30 | 60.92 | 61.37 | 60.85 | 60.98 | +0.10% | 1,033,600 |
| 2025-12-29 | 61.29 | 61.32 | 60.79 | 60.92 | -0.46% | 979,300 |
| 2025-12-26 | 61.29 | 61.39 | 60.86 | 61.20 | -0.95% | 639,100 |
| 2025-12-24 | 61.42 | 62.00 | 61.39 | 61.79 | +0.62% | 438,400 |
| 2025-12-23 | 61.27 | 61.55 | 60.68 | 61.41 | +0.21% | 1,121,600 |
| 2025-12-22 | 61.25 | 61.46 | 60.84 | 61.28 | +0.00% | 1,117,500 |
| 2025-12-19 | 61.80 | 61.90 | 61.19 | 61.28 | -0.65% | 2,674,200 |
| 2025-12-18 | 62.49 | 62.55 | 61.59 | 61.68 | -1.33% | 1,319,400 |
| 2025-12-17 | 61.66 | 62.89 | 61.66 | 62.51 | +1.38% | 1,102,200 |
| 2025-12-16 | 62.72 | 63.09 | 61.65 | 61.66 | -1.69% | 1,945,600 |
| 2025-12-15 | 62.07 | 62.74 | 61.77 | 62.72 | +1.08% | 1,115,900 |
| 2025-12-12 | 61.84 | 62.22 | 60.88 | 62.05 | +0.81% | 1,578,100 |
| 2025-12-11 | 60.66 | 61.89 | 60.29 | 61.55 | +2.21% | 1,753,300 |
| 2025-12-10 | 60.62 | 60.75 | 59.89 | 60.22 | -0.36% | 1,697,700 |
| 2025-12-09 | 60.87 | 61.47 | 60.33 | 60.44 | +0.05% | 1,762,500 |
| 2025-12-08 | 61.92 | 61.92 | 60.23 | 60.41 | -2.07% | 1,762,600 |
| 2025-12-05 | 61.80 | 62.24 | 61.34 | 61.69 | -0.61% | 1,395,100 |
| 2025-12-04 | 62.46 | 62.84 | 61.94 | 62.07 | -0.62% | 1,297,100 |
| 2025-12-03 | 62.45 | 62.75 | 62.04 | 62.46 | -0.13% | 1,577,700 |
| 2025-12-02 | 62.68 | 62.88 | 62.19 | 62.54 | +0.05% | 1,394,900 |
| 2025-12-01 | 62.50 | 63.24 | 62.41 | 62.51 | -0.57% | 1,416,600 |
| 2025-11-28 | 62.54 | 63.38 | 62.54 | 62.87 | +0.26% | 716,200 |
| 2025-11-26 | 62.92 | 63.50 | 62.63 | 62.71 | -0.49% | 1,173,200 |
| 2025-11-25 | 63.35 | 64.00 | 62.92 | 63.02 | -0.27% | 1,639,900 |
| 2025-11-24 | 63.01 | 63.64 | 62.45 | 63.19 | +0.29% | 4,433,000 |
| 2025-11-21 | 62.27 | 63.44 | 61.80 | 63.01 | +1.81% | 1,810,500 |
| 2025-11-20 | 61.62 | 62.25 | 61.41 | 61.89 | +0.86% | 1,569,400 |
| 2025-11-19 | 61.79 | 61.83 | 61.11 | 61.36 | -0.50% | 1,633,000 |
| 2025-11-18 | 61.79 | 62.08 | 61.24 | 61.67 | -0.15% | 1,414,400 |
| 2025-11-17 | 62.44 | 62.44 | 61.58 | 61.76 | -0.58% | 1,204,300 |
| 2025-11-14 | 61.89 | 62.47 | 61.65 | 62.12 | +0.73% | 1,185,900 |
| 2025-11-13 | 62.03 | 62.21 | 61.54 | 61.67 | -0.74% | 1,130,200 |
| 2025-11-12 | 62.56 | 63.23 | 62.08 | 62.13 | -1.46% | 1,196,800 |
| 2025-11-11 | 62.31 | 63.25 | 62.21 | 63.05 | +1.82% | 1,224,500 |
| 2025-11-10 | 61.76 | 62.22 | 61.31 | 61.92 | -0.32% | 1,369,500 |
| 2025-11-07 | 60.96 | 62.14 | 60.95 | 62.12 | +2.10% | 1,942,000 |
| 2025-11-06 | 60.60 | 61.12 | 60.36 | 60.84 | +0.26% | 2,118,300 |
| 2025-11-05 | 61.00 | 61.24 | 60.47 | 60.68 | +0.05% | 1,748,700 |
| 2025-11-04 | 60.46 | 60.75 | 60.02 | 60.65 | +0.41% | 2,074,500 |
| 2025-11-03 | 60.32 | 61.11 | 60.00 | 60.40 | -1.06% | 2,634,500 |
| 2025-10-31 | 60.65 | 61.32 | 60.01 | 61.05 | +0.49% | 3,485,400 |
| 2025-10-30 | 59.85 | 61.39 | 59.23 | 60.75 | +1.50% | 2,827,400 |
| 2025-10-29 | 60.30 | 60.46 | 58.93 | 59.85 | -1.43% | 3,906,400 |
| 2025-10-28 | 61.70 | 61.70 | 60.54 | 60.72 | -1.92% | 2,085,100 |
| 2025-10-27 | 61.27 | 62.03 | 61.03 | 61.91 | +0.58% | 1,797,900 |
| 2025-10-24 | 61.43 | 62.01 | 61.12 | 61.55 | +0.92% | 2,690,700 |
| 2025-10-23 | 61.75 | 61.77 | 59.58 | 60.99 | -3.76% | 5,648,300 |
| 2025-10-22 | 63.20 | 63.50 | 62.72 | 63.37 | +0.68% | 1,616,200 |
| 2025-10-21 | 62.86 | 63.37 | 62.37 | 62.94 | +0.03% | 1,137,900 |
| 2025-10-20 | 62.37 | 62.94 | 62.06 | 62.92 | +0.87% | 1,204,800 |
| 2025-10-17 | 62.21 | 62.69 | 62.09 | 62.38 | +0.27% | 1,662,800 |
| 2025-10-16 | 62.36 | 62.87 | 61.72 | 62.21 | -0.02% | 2,102,800 |
| 2025-10-15 | 62.16 | 63.24 | 61.87 | 62.22 | +0.02% | 1,935,300 |
| 2025-10-14 | 62.51 | 63.00 | 61.76 | 62.21 | -0.42% | 2,694,100 |
| 2025-10-13 | 62.95 | 63.10 | 61.70 | 62.47 | -1.22% | 2,343,900 |
| 2025-10-10 | 63.21 | 63.81 | 62.92 | 63.24 | +0.73% | 2,845,000 |
| 2025-10-09 | 63.10 | 63.84 | 62.40 | 62.78 | -0.19% | 2,497,200 |
| 2025-10-08 | 61.87 | 62.90 | 61.37 | 62.90 | +1.40% | 2,486,600 |
| 2025-10-07 | 61.74 | 62.52 | 61.55 | 62.03 | +0.42% | 1,689,700 |
| 2025-10-06 | 62.20 | 62.20 | 61.35 | 61.77 | -0.26% | 2,011,300 |
| 2025-10-03 | 61.30 | 62.22 | 60.78 | 61.93 | +1.34% | 1,577,700 |
| 2025-10-02 | 60.72 | 61.22 | 60.24 | 61.11 | +0.23% | 1,504,200 |
| 2025-10-01 | 60.82 | 61.30 | 60.29 | 60.97 | +0.44% | 1,966,900 |
| 2025-09-30 | 59.41 | 60.75 | 59.41 | 60.70 | +2.00% | 2,252,300 |
| 2025-09-29 | 59.51 | 59.65 | 59.07 | 59.51 | -0.03% | 1,804,500 |
| 2025-09-26 | 59.48 | 59.92 | 59.34 | 59.53 | -0.75% | 1,840,300 |
| 2025-09-25 | 59.94 | 60.31 | 59.62 | 59.98 | +0.20% | 1,285,500 |
| 2025-09-24 | 60.10 | 60.60 | 59.70 | 59.86 | -0.76% | 938,800 |
| 2025-09-23 | 60.57 | 60.60 | 59.89 | 60.32 | -0.12% | 1,241,800 |
| 2025-09-22 | 60.54 | 60.60 | 60.01 | 60.39 | -0.28% | 1,182,800 |
| 2025-09-19 | 60.33 | 60.94 | 60.08 | 60.56 | +0.38% | 4,556,900 |
| 2025-09-18 | 60.40 | 60.76 | 59.94 | 60.33 | -0.46% | 1,447,700 |
| 2025-09-17 | 61.03 | 61.45 | 60.40 | 60.61 | -0.33% | 2,225,900 |
| 2025-09-16 | 60.74 | 61.03 | 60.23 | 60.81 | +0.03% | 2,456,200 |
| 2025-09-15 | 61.73 | 61.90 | 60.74 | 60.79 | -1.14% | 1,766,400 |
| 2025-09-12 | 61.50 | 61.85 | 61.19 | 61.49 | -0.05% | 1,341,700 |
| 2025-09-11 | 60.50 | 61.63 | 60.40 | 61.52 | +1.87% | 1,413,300 |
| 2025-09-10 | 61.48 | 61.77 | 60.33 | 60.39 | -2.04% | 1,773,300 |
| 2025-09-09 | 61.48 | 61.95 | 61.11 | 61.65 | +0.13% | 1,388,500 |
| 2025-09-08 | 61.11 | 61.64 | 60.97 | 61.57 | -0.24% | 1,594,800 |
| 2025-09-05 | 61.36 | 62.12 | 61.08 | 61.72 | +1.36% | 1,872,400 |
| 2025-09-04 | 60.18 | 60.90 | 59.99 | 60.89 | +1.18% | 1,591,500 |
| 2025-09-03 | 59.37 | 60.23 | 59.37 | 60.18 | +1.09% | 1,368,400 |
| 2025-09-02 | 59.87 | 60.14 | 59.07 | 59.53 | -1.26% | 1,697,300 |
| 2025-08-29 | 59.51 | 60.29 | 59.36 | 60.29 | +1.09% | 1,428,100 |
| 2025-08-28 | 60.07 | 60.07 | 59.30 | 59.64 | -0.60% | 1,193,300 |
| 2025-08-27 | 59.15 | 60.15 | 58.87 | 60.00 | +1.52% | 1,773,400 |
| 2025-08-26 | 59.75 | 59.96 | 58.96 | 59.10 | -1.19% | 1,473,900 |
| 2025-08-25 | 60.45 | 60.68 | 59.73 | 59.81 | -1.09% | 1,335,100 |
| 2025-08-22 | 60.81 | 61.30 | 60.30 | 60.47 | +0.18% | 1,311,300 |
| 2025-08-21 | 60.33 | 60.71 | 59.92 | 60.36 | -0.43% | 1,384,300 |
| 2025-08-20 | 61.07 | 61.61 | 60.57 | 60.62 | -0.18% | 1,245,600 |
| 2025-08-19 | 59.82 | 60.74 | 59.52 | 60.73 | +2.03% | 1,702,000 |
| 2025-08-18 | 60.72 | 60.72 | 59.50 | 59.52 | -1.91% | 1,305,800 |
| 2025-08-15 | 60.38 | 60.82 | 60.17 | 60.68 | +0.65% | 1,228,300 |
| 2025-08-14 | 60.44 | 60.55 | 60.05 | 60.29 | -1.05% | 950,000 |
| 2025-08-13 | 60.17 | 61.06 | 59.74 | 60.93 | +1.15% | 1,556,400 |
| 2025-08-12 | 60.04 | 60.27 | 59.23 | 60.24 | +0.63% | 1,522,300 |
| 2025-08-11 | 60.00 | 60.24 | 59.68 | 59.86 | -0.48% | 1,317,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.61%). Worst month: Mar (-3.65%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Equity Lifestyle Properties Inc's (ELS) latest close?
65.17 on 2026-08-07, from the Closelook data lake's daily price record.
What is ELS's 52-week high and low?
69.00 high and 58.72 low over the trailing 52 weeks, as of 2026-08-07.
What is Equity Lifestyle Properties Inc's strongest and weakest month historically?
Historically, ELS's strongest calendar month has been Nov (average +4.61%) and its weakest Mar (average -3.65%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.