Want to see ELS full AI Analyst Report?
Equity Lifestyle (ELS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 59.72 | 59.78 | 58.78 | 59.03 | 59.03 | +0.31% | 2,091,716 | 1.25 |
| Oct 29, 2026 | 58.63 | 59.29 | 58.19 | 58.85 | 58.85 | +1.52% | 1,390,308 | 0.82 |
| Oct 28, 2026 | 58.35 | 58.85 | 57.80 | 57.97 | 57.97 | -2.56% | 2,378,850 | 1.42 |
| Oct 27, 2026 | 60.83 | 60.87 | 59.35 | 59.49 | 59.49 | -2.57% | 2,645,591 | 1.59 |
| Oct 26, 2026 | 60.81 | 61.41 | 60.61 | 61.06 | 61.06 | +0.36% | 1,932,330 | 1.16 |
| Oct 23, 2026 | 61.26 | 61.45 | 60.29 | 60.84 | 60.84 | -0.54% | 4,053,493 | 2.47 |
| Oct 22, 2026 | 59.64 | 61.51 | 59.54 | 61.17 | 61.17 | +3.40% | 2,993,014 | 1.85 |
| Oct 21, 2026 | 62.02 | 62.81 | 58.86 | 59.16 | 59.16 | -4.53% | 4,899,689 | 3.11 |
| Oct 20, 2026 | 60.26 | 62.32 | 60.26 | 61.97 | 61.97 | +1.56% | 2,341,600 | 1.47 |
| Oct 19, 2026 | 60.77 | 61.16 | 60.36 | 61.02 | 61.02 | -0.31% | 1,902,135 | 1.19 |
| Oct 16, 2026 | 60.61 | 61.22 | 60.16 | 61.21 | 61.21 | +1.59% | 1,541,404 | 0.97 |
| Oct 15, 2026 | 60.48 | 61.35 | 60.22 | 60.25 | 60.25 | +1.07% | 1,744,384 | 1.10 |
| Oct 14, 2026 | 58.95 | 59.72 | 58.92 | 59.61 | 59.61 | +1.14% | 1,492,094 | 0.95 |
| Oct 13, 2026 | 59.33 | 59.81 | 58.66 | 58.94 | 58.94 | -0.42% | 1,985,748 | 1.26 |
| Oct 12, 2026 | 59.08 | 59.30 | 58.15 | 59.19 | 59.19 | +0.31% | 1,116,736 | 0.70 |
| Oct 09, 2026 | 58.60 | 59.43 | 58.17 | 59.01 | 59.01 | +0.87% | 2,369,433 | 1.49 |
| Oct 08, 2026 | 58.07 | 58.61 | 57.51 | 58.50 | 58.50 | +0.90% | 2,548,613 | 1.62 |
| Oct 07, 2026 | 58.88 | 59.13 | 57.96 | 57.98 | 57.98 | -1.29% | 1,384,478 | 0.88 |
| Oct 06, 2026 | 58.42 | 59.28 | 58.36 | 58.74 | 58.74 | +0.43% | 1,998,836 | 1.29 |
| Oct 05, 2026 | 58.22 | 58.76 | 57.74 | 58.49 | 58.49 | +0.41% | 2,087,434 | 1.36 |
| Oct 02, 2026 | 57.91 | 58.43 | 57.61 | 58.25 | 58.25 | +1.09% | 2,252,714 | 1.48 |
| Oct 01, 2026 | 58.19 | 58.68 | 57.46 | 57.62 | 57.62 | -1.22% | 1,330,454 | 0.88 |
| Sep 30, 2026 | 58.85 | 59.04 | 58.32 | 58.33 | 58.33 | -0.65% | 1,538,026 | 1.03 |
| Sep 29, 2026 | 58.72 | 59.67 | 58.38 | 58.71 | 58.71 | -0.63% | 1,780,755 | 1.20 |
| Sep 28, 2026 | 59.34 | 59.76 | 58.90 | 59.08 | 59.08 | -0.25% | 2,015,336 | 1.37 |
| Sep 25, 2026 | 59.05 | 59.40 | 58.70 | 59.23 | 59.23 | +0.38% | 1,917,388 | 1.30 |
| Sep 24, 2026 | 59.86 | 60.03 | 59.28 | 59.55 | 59.01 | -0.22% | 2,068,107 | 1.42 |
| Sep 23, 2026 | 60.23 | 60.39 | 59.54 | 59.68 | 59.14 | -0.96% | 1,585,427 | 1.08 |
| Sep 22, 2026 | 60.54 | 60.73 | 60.23 | 60.26 | 59.71 | -0.30% | 1,767,361 | 1.21 |
| Sep 21, 2026 | 60.14 | 60.73 | 60.03 | 60.44 | 59.89 | +0.07% | 1,421,264 | 0.96 |
| Sep 18, 2026 | 60.96 | 61.25 | 60.35 | 60.40 | 59.85 | -1.15% | 3,830,303 | 2.66 |
| Sep 17, 2026 | 61.30 | 61.63 | 60.88 | 61.10 | 60.54 | +0.36% | 1,522,231 | 1.06 |
| Sep 16, 2026 | 61.13 | 61.59 | 60.41 | 60.88 | 60.33 | -0.67% | 1,514,702 | 1.07 |
| Sep 15, 2026 | 61.61 | 61.61 | 60.87 | 61.29 | 60.73 | -0.47% | 1,818,013 | 1.28 |
| Sep 14, 2026 | 60.50 | 61.99 | 60.35 | 61.58 | 61.02 | +2.50% | 1,580,172 | 1.11 |
| Sep 11, 2026 | 60.42 | 60.70 | 59.74 | 60.08 | 59.53 | -0.36% | 1,231,005 | 0.87 |
| Sep 10, 2026 | 61.43 | 61.43 | 60.11 | 60.30 | 59.75 | -1.26% | 1,918,813 | 1.36 |
| Sep 09, 2026 | 61.81 | 61.82 | 60.84 | 61.07 | 60.51 | -1.23% | 1,174,373 | 0.83 |
| Sep 08, 2026 | 62.30 | 62.55 | 61.82 | 61.83 | 61.27 | -0.95% | 1,318,809 | 0.93 |
| Sep 07, 2026 | 62.49 | 62.96 | 62.35 | 62.42 | 61.85 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 62.49 | 62.96 | 62.35 | 62.42 | 61.85 | -0.30% | 853,198 | 0.58 |
| Sep 03, 2026 | 63.39 | 63.71 | 62.44 | 62.61 | 62.04 | -0.81% | 1,086,240 | 0.74 |
| Sep 02, 2026 | 63.38 | 63.55 | 62.65 | 63.12 | 62.54 | -0.06% | 1,130,044 | 0.77 |
| Sep 01, 2026 | 63.58 | 64.00 | 62.91 | 63.16 | 62.58 | -0.46% | 1,576,383 | 1.07 |
| Aug 31, 2026 | 63.44 | 63.67 | 63.20 | 63.45 | 62.87 | -0.46% | 1,236,348 | 0.84 |
| Aug 28, 2026 | 63.83 | 64.26 | 63.56 | 63.74 | 63.16 | -0.27% | 1,976,850 | 1.35 |
| Aug 27, 2026 | 64.20 | 64.47 | 63.72 | 63.91 | 63.33 | -1.15% | 944,340 | 0.64 |
| Aug 26, 2026 | 65.24 | 65.42 | 64.59 | 64.65 | 64.06 | -1.07% | 1,243,652 | 0.83 |
| Aug 25, 2026 | 65.60 | 65.71 | 64.99 | 65.35 | 64.75 | -0.59% | 1,838,244 | 1.23 |
| Aug 24, 2026 | 65.64 | 66.17 | 65.24 | 65.74 | 65.14 | +0.43% | 1,317,141 | 0.88 |