ELS (Equity Lifestyle Properties, Inc.) - Sector: Consumer Services / Industry: Real Estate Investment Trusts



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 136.81 136.13 135.58 136.81 -0.1906% 0.3079% 0.8991% 7,457 $1,015,121
2019-08-19 135.77 136.39 132.20 136.76 1.0446% 0.5853% 3.3343% 304,600 $41,544,393
2019-08-16 134.37 134.98 132.20 135.63 0.5662% 0.1118% 2.5289% 276,500 $37,321,970
2019-08-15 132.55 134.22 132.20 134.45 1.5126% 0.2496% 1.6735% 289,400 $38,843,268
2019-08-14 132.58 132.22 131.66 133.53 -0.3091% -0.0377% 1.4004% 442,200 $58,467,684
2019-08-13 132.30 132.63 131.05 133.01 -0.0075% -0.2563% 1.4773% 340,300 $45,133,989
2019-08-12 132.19 132.64 131.68 133.17 0.4544% 0.1136% 1.1189% 219,900 $29,167,535
2019-08-09 130.49 132.04 130.14 132.24 1.3665% 0.1766% 1.588% 567,200 $74,893,088
2019-08-08 129.07 130.26 128.02 130.39 0.9846% 0.062% 1.8176% 564,500 $73,531,770
2019-08-07 126.35 128.99 124.81 129.82 1.9039% -0.1817% 3.8592% 558,000 $71,976,420
2019-08-06 124.79 126.58 124.79 126.90 1.4751% 0.0401% 1.6627% 585,900 $74,163,222
2019-08-05 126.10 124.74 123.35 126.25 -1.4069% -0.3328% 2.297% 772,900 $96,411,546
2019-08-02 125.81 126.52 125.28 126.90 0.6924% 0.1273% 1.2766% 356,700 $45,129,684
2019-08-01 124.37 125.65 123.34 126.18 1.1268% 0.0966% 2.2508% 572,000 $71,871,800
2019-07-31 124.06 124.25 123.39 125.27 0.3311% 0.1776% 1.5008% 1,003,800 $124,722,150
2019-07-30 124.18 123.84 123.69 125.53 -0.3059% -0.0322% 1.4658% 568,500 $70,403,040
2019-07-29 124.56 124.22 124.04 125.82 0.3798% 0.6545% 1.4147% 545,600 $67,774,432
2019-07-26 124.56 123.75 123.75 125.40 -0.1694% 0.484% 1.3158% 805,300 $99,655,875
2019-07-25 123.98 123.96 123.32 124.76 0.3237% 0.3399% 1.1542% 586,100 $72,652,956
2019-07-24 124.65 123.56 123.44 124.69 -0.8824% -0.008% 1.0025% 457,000 $56,466,920
2019-07-23 123.32 124.66 121.55 124.74 1.4073% 0.3173% 2.5573% 538,200 $67,092,012
2019-07-22 123.19 122.93 122.49 123.62 0.114% 0.3258% 0.9141% 295,700 $36,350,401
2019-07-19 125.46 122.79 122.66 125.80 -2.0891% 0.0399% 2.496% 392,100 $48,145,959
2019-07-18 125.30 125.41 124.62 125.83 0.0878% 0% 0.9616% 422,100 $52,935,561
2019-07-17 126.00 125.30 124.55 126.63 -0.5477% 0.0079% 1.6426% 373,900 $46,849,670
2019-07-16 125.66 125.99 125.00 126.04 0.2706% 0.008% 0.8251% 316,300 $39,850,637
2019-07-15 126.08 125.65 125.38 126.36 0.0557% 0.3982% 0.7772% 301,000 $37,820,650
2019-07-12 126.12 125.58 124.72 126.12 -0.3175% 0.1111% 1.1101% 486,500 $61,094,670
2019-07-11 128.35 125.98 125.54 128.35 -1.6166% 0.2343% 2.1893% 347,500 $43,778,050
2019-07-10 128.14 128.05 127.16 128.43 0.3291% 0.3996% 0.9889% 484,200 $62,001,810
2019-07-09 126.68 127.63 126.24 127.85 0.7738% 0.0237% 1.2593% 485,200 $61,926,076
2019-07-08 124.63 126.65 124.46 126.93 1.4092% -0.2082% 1.946% 403,100 $51,052,615
2019-07-05 124.16 124.89 122.49 125.19 -0.024% -0.6084% 2.1584% 423,300 $52,865,937
2019-07-03 123.62 124.92 123.51 124.97 1.3221% 0.2677% 1.1683% 248,100 $30,992,652
2019-07-02 122.31 123.29 122.31 124.31 0.9085% 0.1064% 1.6089% 771,900 $95,167,551
2019-07-01 122.19 122.18 119.87 122.56 0.6923% 0.7005% 2.1967% 546,000 $66,710,280
2019-06-28 119.97 121.34 119.44 121.47 1.387% 0.2423% 1.6712% 950,400 $115,321,536
2019-06-27 119.49 119.68 119.31 120.88 0.4364% 0.2769% 1.2988% 415,000 $49,667,200
2019-06-26 120.15 119.16 117.23 120.29 -0.8982% -0.0749% 2.5439% 928,700 $110,663,892
2019-06-25 122.54 120.24 120.01 123.03 -1.297% 0.591% 2.4547% 537,000 $64,568,880
2019-06-24 122.16 121.82 121.46 122.57 -0.2293% 0.0491% 0.9056% 473,200 $57,645,224
2019-06-21 123.36 122.10 121.61 123.36 -1.3652% -0.3474% 1.4186% 791,900 $96,690,990
2019-06-20 124.01 123.79 123.24 124.23 0.1051% 0.283% 0.7969% 775,900 $96,048,661
2019-06-19 123.60 123.66 123.00 124.12 -0.2018% -0.2502% 0.9024% 716,600 $88,614,756
2019-06-18 125.40 123.91 123.55 125.68 -0.3939% 0.8039% 1.6948% 496,800 $61,558,488
2019-06-17 124.95 124.40 124.12 125.60 0.2983% 0.7418% 1.1763% 450,100 $55,992,440
2019-06-14 124.04 124.03 123.63 125.00 0.0242% 0.0323% 1.096% 338,300 $41,959,349
2019-06-13 122.97 124.00 122.78 124.04 0.8458% 0.0099% 1.0198% 376,600 $46,698,400
2019-06-12 122.58 122.96 122.37 123.96 0.4001% 0.0898% 1.2827% 372,300 $45,778,008
2019-06-11 123.74 122.47 121.10 123.82 -0.834% 0.1943% 2.1967% 565,500 $69,256,785
2019-06-10 123.39 123.50 122.61 123.91 0.4228% 0.3334% 1.0491% 414,500 $51,190,750
2019-06-07 123.13 122.98 122.79 123.94 0.2037% 0.3259% 0.9279% 439,000 $53,988,220
2019-06-06 123.40 122.73 121.74 123.40 -0.4057% 0.138% 1.3452% 701,100 $86,046,003
2019-06-05 120.12 123.23 120.12 123.33 2.7516% 0.1597% 2.6028% 503,700 $62,070,951
2019-06-04 120.02 119.93 118.60 120.17 -0.1332% -0.0583% 1.3065% 588,500 $70,578,805
2019-06-03 121.76 120.09 119.09 122.00 -1.2905% 0.0822% 2.3852% 826,700 $99,278,403
2019-05-31 118.11 121.66 117.47 122.08 3.1279% 0.1187% 3.7721% 1,046,500 $127,317,190
2019-05-30 117.69 117.97 117.50 118.62 0.2635% 0.0255% 0.9442% 419,600 $49,500,212
2019-05-29 119.75 117.66 116.97 119.86 -1.8519% -0.1084% 2.4111% 549,300 $64,630,638
2019-05-28 120.28 119.88 119.11 121.29 -0.3326% 0% 1.8015% 4,241,700 $508,494,996
2019-05-24 120.64 120.28 119.92 121.47 0.1082% 0.4078% 1.276% 801,700 $96,428,476
2019-05-23 118.38 120.15 117.73 120.29 1.4866% -0.0084% 2.1282% 622,000 $74,733,300
2019-05-22 118.51 118.39 117.81 118.70 0.1692% 0.2708% 0.7498% 478,900 $56,696,971
2019-05-21 117.29 118.19 117.29 118.71 0.8964% 0.1281% 1.1962% 455,200 $53,800,088
2019-05-20 118.42 117.14 116.69 118.84 -1.1977% -0.1181% 1.807% 436,900 $51,178,466
2019-05-17 118.00 118.56 117.04 118.84 0.347% -0.127% 1.5146% 395,600 $46,902,336
2019-05-16 117.61 118.15 117.45 118.94 0.2546% -0.2036% 1.2527% 464,500 $54,880,675
2019-05-15 117.12 117.85 116.71 118.53 0.5117% -0.1109% 1.5355% 399,900 $47,128,215
2019-05-14 117.70 117.25 117.11 119.51 -0.3061% 0.0765% 2.0082% 651,600 $76,400,100
2019-05-13 116.25 117.61 116.00 117.92 0.4956% -0.6665% 1.6282% 622,400 $73,200,464
2019-05-10 115.82 117.03 115.49 117.27 1.1408% 0.0951% 1.5179% 363,900 $42,587,217
2019-05-09 115.07 115.71 114.07 115.79 0.4776% -0.0782% 1.4854% 717,800 $83,056,638
2019-05-08 116.07 115.16 115.00 117.32 -0.7241% 0.0603% 1.9775% 712,100 $82,005,436
2019-05-07 118.31 116.00 115.58 118.62 -2.151% -0.2024% 2.5669% 376,700 $43,697,200
2019-05-06 118.21 118.55 118.14 119.21 0.076% -0.211% 0.8976% 364,700 $43,235,185
2019-05-03 117.75 118.46 117.59 118.88 0.5859% -0.017% 1.0851% 284,000 $33,642,640
2019-05-02 117.52 117.77 117.02 118.60 0.4007% 0.1876% 1.3322% 296,500 $34,918,805
2019-05-01 116.34 117.30 116.33 118.50 0.5141% -0.3085% 1.8329% 405,700 $47,588,610
2019-04-30 115.30 116.70 115.19 117.00 1.2142% 0% 1.547% 482,300 $56,284,410
2019-04-29 116.42 115.30 115.30 117.34 -1.1743% -0.2143% 1.7385% 424,300 $48,921,790
2019-04-26 116.02 116.67 115.73 117.29 0.6644% 0.1035% 1.3258% 258,800 $30,194,196
2019-04-25 114.77 115.90 114.75 116.42 0.5814% -0.3992% 1.4387% 394,700 $45,745,730
2019-04-24 114.92 115.23 114.25 116.27 0.9904% 0.7187% 1.7331% 460,200 $53,028,846
2019-04-23 114.54 114.10 112.74 114.88 0.9824% 1.3718% 1.8549% 754,000 $86,031,400
2019-04-22 113.77 112.99 111.85 113.84 -1.172% -0.4898% 1.7481% 619,900 $70,042,501
2019-04-18 112.60 114.33 112.09 114.52 1.6447% 0.1067% 2.1175% 360,300 $41,193,099
2019-04-17 112.66 112.48 111.24 113.21 0.1514% 0.3116% 1.7401% 530,500 $59,670,640
2019-04-16 115.98 112.31 112.14 115.98 -3.0808% 0.0863% 3.3109% 493,800 $55,458,678
2019-04-15 116.95 115.88 115.26 117.05 -0.8131% 0.1027% 1.5293% 416,400 $48,252,432
2019-04-12 115.94 116.83 115.16 116.85 0.4471% -0.3181% 1.4506% 292,700 $34,196,141
2019-04-11 116.27 116.31 115.62 116.55 0.1636% 0.1292% 0.7988% 215,300 $25,041,543
2019-04-10 115.16 116.12 114.94 116.35 1.0618% 0.2263% 1.2119% 317,500 $36,868,100
2019-04-09 115.57 114.90 114.71 115.57 -0.5797% 0% 0.7441% 183,700 $21,107,130
2019-04-08 116.41 115.57 114.60 116.58 -0.7131% 0.0086% 1.7026% 311,200 $35,965,384
2019-04-05 116.25 116.40 115.63 116.59 0.0602% -0.0688% 0.8234% 345,400 $40,204,560
2019-04-04 115.57 116.33 115.33 116.41 0.345% -0.3105% 0.9235% 341,400 $39,715,062
2019-04-03 115.34 115.93 114.55 116.46 0.5377% 0.026% 1.64% 345,700 $40,077,001
2019-04-02 114.42 115.31 113.50 115.66 1.0074% 0.2278% 1.8675% 381,600 $44,002,296
2019-04-01 114.05 114.16 113.11 114.31 -0.1225% -0.2187% 1.0498% 335,300 $38,277,848
2019-03-29 114.73 114.30 114.00 115.07 0% 0% 0% 505,400 $57,767,220