5 DAY PERFORMANCE
-4.14%
1 MONTH PERFORMANCE
-0.73%
3 MONTH PERFORMANCE
-3.89%
6 MONTH PERFORMANCE
-12.64%
YEAR-TO-DATE PERFORMANCE
-1.32%
1 YEAR PERFORMANCE
-0.90%
Equity LifeStyle Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $67.33 | $66.92 (-0.62%) | $68.05 | $66.30 | 754,292 | $12.39 B |
| 03/11/2025 | $69.04 | $67.80 (-1.8%) | $69.04 | $67.16 | 1.89 M | $12.63 B |
| 03/10/2025 | $69.14 | $68.65 (-0.71%) | $70.35 | $68.61 | 1.45 M | $12.79 B |
| 03/07/2025 | $68.16 | $68.56 (0.59%) | $69.01 | $68.07 | 1.19 M | $12.77 B |
| 03/06/2025 | $68.23 | $67.76 (-0.69%) | $69.20 | $67.39 | 1.19 M | $12.63 B |
| 03/05/2025 | $67.92 | $68.65 (1.07%) | $68.93 | $67.58 | 1.45 M | $12.79 B |
| 03/04/2025 | $69.36 | $68.06 (-1.87%) | $70.24 | $68.03 | 1.27 M | $12.68 B |
| 03/03/2025 | $68.18 | $69.06 (1.29%) | $69.28 | $68.17 | 1.44 M | $12.87 B |
| 02/28/2025 | $68.77 | $68.58 (-0.28%) | $69.82 | $68.34 | 2.86 M | $12.78 B |
| 02/27/2025 | $67.18 | $68.31 (1.68%) | $68.54 | $67.01 | 1.99 M | $12.73 B |
| 02/26/2025 | $68.33 | $67.28 (-1.54%) | $68.86 | $67.20 | 1.27 M | $12.54 B |
| 02/25/2025 | $67.11 | $68.59 (2.21%) | $68.83 | $67.11 | 1.93 M | $12.78 B |
| 02/24/2025 | $66.26 | $67.02 (1.15%) | $68.04 | $66.08 | 2.14 M | $12.49 B |
| 02/21/2025 | $66.21 | $66.05 (-0.24%) | $66.80 | $65.77 | 1.45 M | $12.31 B |
| 02/20/2025 | $65.19 | $66.18 (1.52%) | $66.41 | $65.00 | 769,448 | $12.33 B |
| 02/19/2025 | $65.32 | $65.22 (-0.15%) | $65.62 | $64.90 | 1.01 M | $12.15 B |
| 02/18/2025 | $64.95 | $65.30 (0.54%) | $65.89 | $64.93 | 1.00 M | $12.17 B |
| 02/14/2025 | $67.09 | $65.42 (-2.49%) | $67.56 | $65.39 | 783,400 | $12.19 B |
| 02/13/2025 | $66.42 | $66.92 (0.75%) | $67.37 | $66.18 | 1.11 M | $12.47 B |
| 02/12/2025 | $65.83 | $66.20 (0.56%) | $66.63 | $65.78 | 1.21 M | $12.33 B |
| 02/11/2025 | $65.93 | $66.75 (1.24%) | $66.78 | $65.83 | 1.16 M | $12.44 B |
| 02/10/2025 | $66.14 | $66.30 (0.24%) | $66.66 | $65.46 | 1.24 M | $12.35 B |
| 02/07/2025 | $66.38 | $66.22 (-0.24%) | $66.87 | $65.96 | 1.23 M | $12.34 B |
| 02/06/2025 | $66.22 | $66.42 (0.3%) | $66.46 | $65.26 | 1.15 M | $12.38 B |
| 02/05/2025 | $65.52 | $65.96 (0.67%) | $66.51 | $64.93 | 1.62 M | $12.29 B |
| 02/04/2025 | $64.53 | $64.97 (0.68%) | $65.53 | $64.44 | 1.02 M | $12.11 B |
| 02/03/2025 | $64.85 | $65.29 (0.68%) | $65.93 | $64.22 | 1.12 M | $12.17 B |
| 01/31/2025 | $65.11 | $65.45 (0.52%) | $66.40 | $64.97 | 4.89 M | $12.20 B |
| 01/30/2025 | $65.87 | $65.16 (-1.08%) | $66.21 | $64.73 | 1.68 M | $12.14 B |
| 01/29/2025 | $66.60 | $65.26 (-2.01%) | $67.25 | $64.80 | 1.48 M | $12.16 B |
| 01/28/2025 | $68.75 | $66.61 (-3.11%) | $69.19 | $66.46 | 1.82 M | $12.41 B |
| 01/27/2025 | $68.00 | $69.32 (1.94%) | $69.99 | $67.69 | 2.40 M | $12.92 B |
| 01/24/2025 | $66.57 | $67.23 (0.99%) | $67.29 | $66.11 | 1.09 M | $12.53 B |
| 01/23/2025 | $65.90 | $66.51 (0.93%) | $66.51 | $65.23 | 1.92 M | $12.39 B |
| 01/22/2025 | $66.97 | $65.82 (-1.72%) | $66.97 | $65.74 | 1.08 M | $12.26 B |
| 01/21/2025 | $66.71 | $67.42 (1.06%) | $67.58 | $66.56 | 862,400 | $12.56 B |
| 01/17/2025 | $66.31 | $66.46 (0.23%) | $67.11 | $66.13 | 839,233 | $12.38 B |
| 01/16/2025 | $64.65 | $66.20 (2.4%) | $66.37 | $64.35 | 1.44 M | $12.33 B |
| 01/15/2025 | $66.43 | $64.36 (-3.12%) | $66.45 | $64.25 | 1.83 M | $11.99 B |
| 01/14/2025 | $64.93 | $64.99 (0.09%) | $65.37 | $64.61 | 1.29 M | $12.11 B |
| 01/13/2025 | $64.66 | $65.05 (0.6%) | $65.18 | $64.25 | 1.31 M | $12.12 B |
| 01/10/2025 | $64.98 | $64.47 (-0.78%) | $65.50 | $63.73 | 1.77 M | $12.01 B |
| 01/08/2025 | $65.49 | $65.75 (0.4%) | $65.81 | $64.85 | 1.73 M | $12.25 B |
| 01/07/2025 | $66.06 | $65.38 (-1.03%) | $66.50 | $64.90 | 995,539 | $12.18 B |
| 01/06/2025 | $67.39 | $65.72 (-2.48%) | $67.72 | $65.63 | 1.41 M | $12.25 B |
| 01/03/2025 | $66.64 | $67.79 (1.73%) | $68.02 | $66.47 | 1.04 M | $12.63 B |
| 01/02/2025 | $66.59 | $66.65 (0.09%) | $67.83 | $66.42 | 1.72 M | $12.42 B |
| 12/31/2024 | $66.70 | $66.60 (-0.15%) | $66.75 | $65.89 | 1.11 M | $12.41 B |
| 12/30/2024 | $66.57 | $66.06 (-0.77%) | $66.57 | $65.39 | 826,641 | $12.31 B |
| 12/27/2024 | $66.82 | $66.60 (-0.33%) | $67.61 | $66.43 | 993,000 | $12.41 B |
| 12/26/2024 | $67.51 | $67.42 (-0.13%) | $67.91 | $67.28 | 937,700 | $12.56 B |
| 12/24/2024 | $67.02 | $67.78 (1.13%) | $67.85 | $66.96 | 394,024 | $12.63 B |
| 12/23/2024 | $66.32 | $67.12 (1.21%) | $67.31 | $65.91 | 1.11 M | $12.51 B |
| 12/20/2024 | $67.05 | $66.61 (-0.66%) | $67.71 | $66.37 | 4.46 M | $12.41 B |
| 12/19/2024 | $66.43 | $66.18 (-0.38%) | $67.62 | $66.13 | 1.65 M | $12.33 B |
| 12/18/2024 | $68.54 | $66.66 (-2.74%) | $68.99 | $66.50 | 1.67 M | $12.42 B |
| 12/17/2024 | $68.09 | $68.75 (0.97%) | $69.15 | $67.84 | 1.18 M | $12.81 B |
| 12/16/2024 | $67.75 | $68.34 (0.87%) | $69.23 | $67.75 | 1.11 M | $12.73 B |
| 12/13/2024 | $68.03 | $67.92 (-0.16%) | $68.56 | $67.63 | 918,200 | $12.66 B |
| 12/12/2024 | $68.44 | $68.38 (-0.09%) | $68.93 | $68.20 | 1.52 M | $12.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
