Equity Lifestyle Properties, Inc. Common Stock (ELS)

Historical Prices For Equity Lifestyle Properties, Inc. Common Stock (ELS)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	63.48	63.99	62.71	63.06	1,196,722	63.06
4/24/2025	62.74	63.81	62.55	63.41	1,663,063	63.41
4/23/2025	63.68	64.26	61.78	62.78	2,433,160	62.78
4/22/2025	62.50	64.26	62.39	63.69	2,244,570	63.69
4/21/2025	64.75	65.38	63.86	64.43	1,443,196	64.43
4/17/2025	64.72	66.04	64.72	65.32	1,430,162	65.32
4/16/2025	65.94	65.94	64.54	64.92	1,233,127	64.92
4/15/2025	65.77	65.90	64.92	65.49	938,485	65.49
4/14/2025	64.44	65.58	64.39	65.57	1,171,266	65.57
4/11/2025	63.23	64.38	62.36	64.34	1,163,696	64.34
4/10/2025	63.55	64.39	62.08	63.74	1,597,362	63.74
4/09/2025	60.83	64.49	58.86	64.05	2,602,924	64.05
4/08/2025	65.29	65.59	61.20	61.79	1,885,204	61.79
4/07/2025	65.06	66.42	63.02	63.34	2,240,290	63.34
4/04/2025	68.53	69.15	66.16	66.05	1,231,740	66.05
4/03/2025	66.82	68.95	66.82	68.02	3,053,099	68.02
4/02/2025	66.76	66.99	65.73	66.66	1,185,866	66.66
4/01/2025	67.03	67.24	65.74	66.56	1,693,895	66.56
3/31/2025	66.67	67.64	66.19	66.70	1,693,639	66.70
3/28/2025	65.74	66.45	65.36	66.43	2,027,999	66.43
3/27/2025	67.69	67.69	65.13	65.76	2,822,166	65.25
3/26/2025	67.07	67.57	66.72	67.18	2,444,512	66.65
3/25/2025	67.66	67.89	66.33	66.85	1,498,325	66.33
3/24/2025	68.25	69.06	67.89	67.90	1,024,480	67.37
3/21/2025	68.58	68.96	67.99	68.47	2,036,825	67.93
3/20/2025	68.99	69.11	68.28	68.72	1,093,667	68.18
3/19/2025	68.39	68.65	67.74	68.47	1,518,859	67.93
3/18/2025	68.40	69.28	68.25	68.39	742,862	67.85
3/17/2025	67.02	68.86	67.02	68.27	745,380	67.74
3/14/2025	66.18	67.09	65.87	67.05	785,448	66.52
3/13/2025	66.90	67.58	65.88	66.03	1,109,094	65.51
3/12/2025	67.33	68.05	66.30	66.79	1,447,884	66.27
3/11/2025	69.04	69.04	67.16	67.80	1,888,486	67.27
3/10/2025	69.14	70.35	68.61	68.65	1,446,129	68.11
3/07/2025	68.16	69.01	68.07	68.56	1,189,914	68.02
3/06/2025	68.23	69.20	67.39	67.76	1,192,697	67.23
3/05/2025	67.92	68.93	67.58	68.65	1,454,086	68.11
3/04/2025	69.36	70.24	68.03	68.06	1,271,729	67.53
3/03/2025	68.18	69.28	68.17	69.06	1,443,225	68.52
2/28/2025	68.77	69.81	68.34	68.58	2,861,728	68.04
2/27/2025	67.18	68.54	67.01	68.31	1,993,262	67.78
2/26/2025	68.33	68.86	67.20	67.28	1,267,800	66.75
2/25/2025	67.11	68.83	67.11	68.59	1,931,295	68.05
2/24/2025	66.26	68.03	66.08	67.02	2,135,468	66.50
2/21/2025	66.21	66.80	65.77	66.05	1,454,517	65.53
2/20/2025	65.19	66.41	65.00	66.18	769,448	65.66
2/19/2025	65.32	65.62	64.90	65.22	1,006,370	64.71
2/18/2025	64.95	65.89	64.93	65.30	1,003,924	64.79
2/14/2025	67.09	67.56	65.39	65.42	783,362	64.91
2/13/2025	66.42	67.37	66.18	66.92	1,111,356	66.40
2/12/2025	65.83	66.63	65.78	66.20	1,207,549	65.68
2/11/2025	65.93	66.78	65.83	66.75	1,161,135	66.23
2/10/2025	66.14	66.66	65.45	66.30	1,237,545	65.78
2/07/2025	66.38	66.87	65.96	66.22	1,225,221	65.70
2/06/2025	66.22	66.46	65.26	66.42	1,152,839	65.90
2/05/2025	65.52	66.51	64.93	65.96	1,620,085	65.44
2/04/2025	64.53	65.53	64.44	64.97	1,020,184	64.46
2/03/2025	64.85	65.93	64.22	65.29	1,124,310	64.78
1/31/2025	65.11	66.39	64.97	65.45	4,887,879	64.94
1/30/2025	65.87	66.21	64.73	65.16	1,683,182	64.65
1/29/2025	66.60	67.25	64.80	65.26	1,482,730	64.75
1/28/2025	68.75	69.19	66.46	66.61	1,822,504	66.09
1/27/2025	68.00	69.99	67.69	69.32	2,400,095	68.78