Equity Lifestyle Properties, Inc. Common Stock (ELS)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	60.72	61.22	60.24	61.11	1,504,178	61.11
10/01/2025	60.82	61.30	60.29	60.97	1,966,908	60.97
9/30/2025	59.41	60.75	59.41	60.70	2,252,253	60.70
9/29/2025	59.51	59.65	59.07	59.51	1,804,483	59.51
9/26/2025	59.48	59.92	59.34	59.53	1,842,523	59.53
9/25/2025	59.94	60.31	59.62	59.98	1,285,572	59.47
9/24/2025	60.10	60.60	59.70	59.86	938,832	59.35
9/23/2025	60.57	60.60	59.88	60.32	1,241,815	59.80
9/22/2025	60.54	60.59	60.01	60.39	1,182,754	59.87
9/19/2025	60.33	60.94	60.08	60.56	4,557,112	60.04
9/18/2025	60.40	60.76	59.94	60.33	1,447,660	59.81
9/17/2025	61.03	61.45	60.40	60.61	2,225,979	60.09
9/16/2025	60.74	61.03	60.23	60.81	2,456,153	60.29
9/15/2025	61.73	61.90	60.74	60.79	1,766,395	60.27
9/12/2025	61.50	61.84	61.19	61.49	1,341,668	60.96
9/11/2025	60.50	61.63	60.40	61.52	1,413,271	60.99
9/10/2025	61.48	61.77	60.33	60.39	1,773,347	59.87
9/09/2025	61.48	61.95	61.11	61.65	1,388,525	61.12
9/08/2025	61.11	61.64	60.97	61.57	1,594,890	61.04
9/05/2025	61.36	62.12	61.08	61.72	1,872,438	61.19
9/04/2025	60.18	60.90	59.98	60.89	1,591,497	60.37
9/03/2025	59.37	60.23	59.37	60.18	1,368,456	59.66
9/02/2025	59.87	60.14	59.07	59.53	1,697,312	59.02
8/29/2025	59.51	60.29	59.36	60.29	1,428,142	59.77
8/28/2025	60.07	60.07	59.30	59.64	1,193,282	59.13
8/27/2025	59.15	60.15	58.87	60.00	1,773,430	59.48
8/26/2025	59.75	59.96	58.96	59.10	1,473,912	58.59
8/25/2025	60.45	60.68	59.73	59.81	1,335,099	59.30
8/22/2025	60.81	61.30	60.30	60.47	1,311,269	59.95
8/21/2025	60.33	60.71	59.92	60.36	1,384,307	59.84
8/20/2025	61.07	61.61	60.56	60.62	1,245,605	60.10
8/19/2025	59.82	60.74	59.52	60.73	1,702,022	60.21
8/18/2025	60.72	60.72	59.50	59.52	1,305,775	59.01
8/15/2025	60.38	60.82	60.17	60.68	1,228,269	60.16
8/14/2025	60.44	60.55	60.05	60.29	950,012	59.77
8/13/2025	60.17	61.06	59.74	60.93	1,556,382	60.41
8/12/2025	60.04	60.27	57.63	60.24	1,534,017	59.72
8/11/2025	60.00	60.24	59.68	59.86	1,317,793	59.35
8/08/2025	61.05	61.34	60.07	60.15	1,237,415	59.63
8/07/2025	61.37	62.07	60.65	61.17	1,505,312	60.64
8/06/2025	62.02	62.50	61.33	61.35	3,258,081	60.82
8/05/2025	61.38	62.20	60.83	62.05	3,118,452	61.52
8/04/2025	60.35	61.61	60.35	61.43	2,359,691	60.90
8/01/2025	61.11	61.21	59.68	60.26	2,200,136	59.74
7/31/2025	58.37	60.76	58.37	59.92	3,195,290	59.41
7/30/2025	59.93	60.06	58.15	58.60	2,755,793	58.10
7/29/2025	58.84	60.17	58.46	60.12	1,836,600	59.60
7/28/2025	59.36	59.62	58.31	58.43	1,469,611	57.93
7/25/2025	59.94	60.74	59.48	59.63	1,382,290	59.12
7/24/2025	60.92	60.99	59.90	59.91	2,198,444	59.40
7/23/2025	61.27	61.59	60.74	60.94	2,018,763	60.42
7/22/2025	60.76	61.83	60.03	61.55	3,044,599	61.02
7/21/2025	62.27	62.55	61.47	61.72	1,359,230	61.19
7/18/2025	61.65	62.28	61.32	61.97	1,046,192	61.44
7/17/2025	61.73	61.96	61.16	61.75	1,736,397	61.22
7/16/2025	61.40	61.83	61.11	61.76	1,446,642	61.23
7/15/2025	61.78	62.19	61.08	61.10	2,718,204	60.58
7/14/2025	61.60	62.17	61.40	61.91	1,293,135	61.38
7/11/2025	61.49	61.70	61.01	61.51	1,137,832	60.98
7/10/2025	62.04	62.59	61.64	61.82	1,233,920	61.29
7/09/2025	61.64	62.30	61.48	62.04	1,706,307	61.51
7/08/2025	61.47	62.16	61.47	61.75	1,600,447	61.22
7/07/2025	62.03	62.79	61.58	62.03	2,011,501	61.50
7/03/2025	61.33	62.50	61.12	62.12	870,522	61.59