Equity Lifestyle Properties Inc. Common Stockのデータ

Equity Lifestyle Properties Inc. Common Stockの基本情報

名前 Equity Lifestyle Properties Inc. Common Stock
ティッカー ELS
国 United States
上場年 nan
セクター Consumer Services

Equity Lifestyle Properties Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.86 61.99 62.85 62.5 814600.0 62.5
2021-02-12 62.85 62.04 62.29 62.78 730000.0 62.78
2021-02-11 63.56 62.12 63.56 62.56 765400.0 62.56
2021-02-10 64.58 62.62 64.21 63.5 701800.0 63.5
2021-02-09 63.89 62.73 63.09 63.78 587300.0 63.78
2021-02-08 63.09 62.39 62.86 63.07 802800.0 63.07
2021-02-05 63.83 62.46 63.67 62.79 529200.0 62.79
2021-02-04 63.87 62.53 62.75 63.3 786300.0 63.3
2021-02-03 63.23 62.08 63.23 62.77 556300.0 62.77
2021-02-02 63.84 62.83 63.37 63.27 1049200.0 63.27
2021-02-01 63.28 60.8 61.12 63.03 1062200.0 63.03
2021-01-29 62.47 60.27 61.03 60.84 762600.0 60.84
2021-01-28 62.44 60.88 61.85 61.5 922900.0 61.5
2021-01-27 64.53 61.74 64.46 61.94 1203100.0 61.94
2021-01-26 64.98 63.65 63.85 64.5 1318700.0 64.5
2021-01-25 64.22 62.61 63.52 63.72 940600.0 63.72
2021-01-22 63.6 61.28 61.72 63.28 1490400.0 63.28
2021-01-21 61.9 60.4 61.26 61.9 771300.0 61.9
2021-01-20 62.02 59.51 59.78 61.52 911600.0 61.52
2021-01-19 60.29 59.49 60.18 59.77 646400.0 59.77
2021-01-15 60.23 58.77 59.49 60.01 812400.0 60.01
2021-01-14 60.89 59.4 60.89 59.62 631300.0 59.62
2021-01-13 61.74 60.35 60.7 60.62 1129700.0 60.62
2021-01-12 60.7 59.7 60.18 60.54 1033800.0 60.54
2021-01-11 61.3 60.12 60.75 60.47 754000.0 60.47
2021-01-08 61.06 60.11 60.17 61.06 810300.0 61.06
2021-01-07 61.1 59.72 61.09 60.11 1270600.0 60.11
2021-01-06 61.59 60.26 60.85 61.07 1245800.0 61.07
2021-01-05 61.21 60.18 60.38 60.78 993100.0 60.78
2021-01-04 63.35 60.44 63.2 60.47 1142000.0 60.47
2020-12-31 63.39 62.07 62.63 63.36 508100.0 63.36
2020-12-30 63.05 61.88 61.88 62.7 784000.0 62.7
2020-12-29 62.63 61.44 62.25 62.0 434000.0 62.0
2020-12-28 62.17 61.26 61.78 62.06 461800.0 62.06
2020-12-24 61.47 60.62 60.65 61.44 238300.0 61.44
2020-12-23 62.03 60.46 61.65 60.63 754300.0 60.63
2020-12-22 61.98 60.8 61.28 61.82 878900.0 61.48
2020-12-21 61.1 59.94 60.27 60.91 809400.0 60.57
2020-12-18 63.62 60.76 63.22 61.07 1596300.0 60.73
2020-12-17 62.91 61.7 62.91 62.82 800500.0 62.47
2020-12-16 63.76 62.37 62.6 62.51 819900.0 62.16
2020-12-15 62.34 60.09 61.62 62.32 1278200.0 61.97
2020-12-14 61.86 60.59 60.7 60.98 1429700.0 60.64
2020-12-11 60.5 59.16 59.21 60.37 1408000.0 60.04
2020-12-10 60.34 58.94 59.93 59.46 1523000.0 59.13
2020-12-09 60.96 59.2 60.89 60.03 1418900.0 59.7
2020-12-08 60.82 59.78 60.19 60.72 1118800.0 60.38
2020-12-07 60.83 59.72 59.78 60.33 1181000.0 60.0
2020-12-04 60.26 59.31 59.81 59.97 677700.0 59.64
2020-12-03 59.83 58.82 58.88 59.49 943500.0 59.16
2020-12-02 59.57 58.36 58.98 58.74 1175100.0 58.41
2020-12-01 59.47 58.6 59.1 59.12 1523300.0 58.79
2020-11-30 59.05 57.97 58.57 58.59 2076700.0 58.26
2020-11-27 59.97 58.45 59.97 58.71 525600.0 58.38
2020-11-25 59.91 58.84 59.81 59.89 1085200.0 59.56
2020-11-24 60.88 59.48 59.74 59.67 1077400.0 59.34
2020-11-23 60.75 59.23 60.5 59.35 869300.0 59.02
2020-11-20 61.09 59.96 60.75 60.31 853900.0 59.98
2020-11-19 61.13 59.79 60.76 60.72 888200.0 60.38
2020-11-18 63.55 60.73 63.32 60.76 1186300.0 60.42
2020-11-17 63.8 62.22 63.51 63.07 1407500.0 62.72
2020-11-16 64.1 61.58 63.67 64.02 1357500.0 63.66
2020-11-13 62.88 61.22 61.59 62.61 737300.0 62.26
2020-11-12 62.71 60.66 62.71 61.38 740700.0 61.04
2020-11-11 63.06 60.79 62.31 62.44 948700.0 62.09
2020-11-10 62.1 57.93 58.25 62.06 1989200.0 61.72
2020-11-09 64.85 58.17 63.31 58.18 1714500.0 57.86
2020-11-06 62.55 61.19 61.78 61.54 688800.0 61.2
2020-11-05 62.53 61.18 62.01 61.62 781700.0 61.28
2020-11-04 62.49 61.32 62.26 61.66 733300.0 61.32
2020-11-03 62.14 60.31 60.75 61.93 655100.0 61.59
2020-11-02 60.86 59.2 59.53 60.17 690700.0 59.84
2020-10-30 59.61 58.39 59.31 59.19 785000.0 58.86
2020-10-29 60.34 58.79 59.08 59.36 704800.0 59.03
2020-10-28 60.05 58.77 59.24 58.79 1315100.0 58.46
2020-10-27 62.17 60.16 61.88 60.16 595700.0 59.83
2020-10-26 62.16 61.01 62.05 61.92 1439900.0 61.58
2020-10-23 62.64 61.81 62.17 62.27 623700.0 61.92
2020-10-22 63.2 61.95 62.27 62.03 801700.0 61.69
2020-10-21 62.7 61.54 62.35 62.05 885800.0 61.71
2020-10-20 63.98 62.38 63.0 62.54 996200.0 62.19
2020-10-19 64.73 62.96 64.3 63.0 924400.0 62.65
2020-10-16 64.99 63.62 64.39 63.88 776200.0 63.53
2020-10-15 65.58 64.04 64.28 64.62 515900.0 64.26
2020-10-14 65.56 64.18 65.49 64.66 674600.0 64.3
2020-10-13 66.27 64.93 65.48 65.4 815900.0 65.04
2020-10-12 65.73 64.46 65.04 65.69 673300.0 65.33
2020-10-09 65.61 64.47 65.4 64.85 807800.0 64.49
2020-10-08 65.64 64.15 64.54 65.0 856300.0 64.64
2020-10-07 64.6 63.33 64.41 64.15 730200.0 63.79
2020-10-06 65.03 63.72 64.97 64.16 915600.0 63.8
2020-10-05 64.91 63.43 64.63 64.55 1150700.0 64.19
2020-10-02 64.63 62.67 63.04 64.17 1077100.0 63.81
2020-10-01 64.0 61.3 61.7 63.72 2107600.0 63.37
2020-09-30 62.08 60.74 62.04 61.3 2494400.0 60.96
2020-09-29 63.38 61.59 63.19 61.65 788100.0 61.31
2020-09-28 63.84 62.67 63.16 63.45 489800.0 63.1
2020-09-25 62.41 60.27 60.58 62.38 756000.0 62.03
2020-09-24 61.17 59.87 59.98 60.49 840500.0 60.15
2020-09-23 62.16 60.34 61.63 60.36 1058300.0 59.68
2020-09-22 62.21 60.44 60.44 61.69 1221700.0 61.0
2020-09-21 61.44 59.63 61.36 60.33 1175700.0 59.65
2020-09-18 63.45 61.7 63.45 61.83 2957600.0 61.14
2020-09-17 64.28 63.08 63.93 63.63 1108000.0 62.92
2020-09-16 65.75 64.03 65.53 64.24 1172200.0 63.52
2020-09-15 65.79 64.76 65.48 65.05 624400.0 64.32
2020-09-14 65.42 61.66 61.85 65.13 747800.0 64.4
2020-09-11 63.94 62.41 63.68 63.11 610900.0 62.4
2020-09-10 64.66 63.33 64.26 63.52 753400.0 62.81
2020-09-09 65.56 63.82 64.21 64.51 611000.0 63.79
2020-09-08 65.47 63.43 65.35 63.73 1053800.0 63.02
2020-09-04 67.27 64.49 66.86 65.62 527700.0 64.89
2020-09-03 68.52 66.06 68.12 66.69 621300.0 65.94
2020-09-02 68.01 66.22 66.8 67.94 769000.0 67.18
2020-09-01 67.12 65.47 66.08 66.9 608100.0 66.15
2020-08-31 66.35 65.27 65.79 66.29 889500.0 65.55
2020-08-28 66.08 64.99 66.08 66.01 556600.0 65.27
2020-08-27 66.12 64.91 65.08 65.89 704600.0 65.15
2020-08-26 65.66 64.25 65.42 64.74 710100.0 64.01
2020-08-25 66.4 65.25 66.2 65.59 794700.0 64.86
2020-08-24 66.24 64.85 65.69 66.2 406600.0 65.46
2020-08-21 66.33 64.7 65.86 65.69 321300.0 64.95
2020-08-20 66.16 64.61 64.85 65.69 405300.0 64.95
2020-08-19 65.96 64.49 65.96 64.85 624000.0 64.12
2020-08-18 66.57 65.32 66.41 65.83 430200.0 65.09
2020-08-17 66.43 65.35 65.5 66.27 379200.0 65.53
2020-08-14 66.18 64.89 65.11 65.42 428900.0 64.69
2020-08-13 66.27 65.18 65.55 65.18 428500.0 64.45
2020-08-12 66.06 64.57 65.51 65.6 614000.0 64.87
2020-08-11 67.21 64.92 66.79 65.15 759400.0 64.42
2020-08-10 67.78 66.65 67.45 66.65 623800.0 65.9
2020-08-07 67.53 66.65 66.81 67.24 566600.0 66.49
2020-08-06 67.38 66.38 66.74 67.06 381900.0 66.31
2020-08-05 67.93 66.27 67.65 66.94 617100.0 66.19
2020-08-04 68.01 66.98 67.78 67.68 734600.0 66.92
2020-08-03 68.28 67.28 68.03 67.79 638900.0 67.03
2020-07-31 68.33 66.05 67.49 68.32 1160200.0 67.55
2020-07-30 67.73 66.25 66.76 67.54 610800.0 66.78
2020-07-29 67.9 66.77 67.22 67.43 642500.0 66.67
2020-07-28 67.07 64.92 65.34 66.81 617800.0 66.06
2020-07-27 65.51 63.82 65.32 65.43 714700.0 64.7
2020-07-24 65.99 65.24 65.64 65.57 741200.0 64.84
2020-07-23 66.39 64.72 65.29 65.78 1008100.0 65.04
2020-07-22 65.66 62.97 63.35 65.57 709900.0 64.84
2020-07-21 64.74 62.63 63.73 62.65 1036200.0 61.95
2020-07-20 64.24 62.88 64.04 63.66 796000.0 62.95
2020-07-17 64.33 62.05 62.86 64.1 815200.0 63.38
2020-07-16 63.35 61.95 63.03 62.48 686700.0 61.78
2020-07-15 64.72 63.13 64.31 63.22 1279400.0 62.51
2020-07-14 63.45 62.2 62.49 63.4 753600.0 62.69
2020-07-13 63.68 62.3 63.0 62.55 699400.0 61.85
2020-07-10 64.48 62.1 63.95 62.6 1069200.0 61.9
2020-07-09 64.24 62.86 63.87 64.13 869400.0 63.41
2020-07-08 64.22 63.18 63.37 64.04 1171500.0 63.32
2020-07-07 63.8 62.74 63.25 63.17 854000.0 62.46
2020-07-06 65.46 64.03 65.46 64.13 797800.0 63.41
2020-07-02 66.24 63.83 66.05 64.29 653800.0 63.57
2020-07-01 65.38 62.51 62.76 65.18 837400.0 64.45
2020-06-30 63.18 61.82 61.91 62.48 934500.0 61.78
2020-06-29 62.58 60.84 62.58 61.65 850200.0 60.96
2020-06-26 63.48 61.55 63.24 61.98 2762500.0 61.29
2020-06-25 63.53 61.0 61.38 63.27 1429100.0 62.56
2020-06-24 63.5 60.72 62.69 61.82 1181800.0 60.79
2020-06-23 64.95 63.21 64.71 63.33 719200.0 62.27
2020-06-22 64.82 62.79 63.98 64.38 918300.0 63.31
2020-06-19 65.41 63.08 65.41 64.28 3472600.0 63.21
2020-06-18 65.18 63.97 64.72 64.49 727900.0 63.41
2020-06-17 67.19 65.07 66.91 65.43 758100.0 64.34
2020-06-16 67.43 65.77 66.6 66.68 1265600.0 65.57
2020-06-15 65.31 61.11 61.56 64.6 1317500.0 63.52
2020-06-12 63.81 61.63 63.36 63.49 1007600.0 62.43
2020-06-11 63.45 61.61 62.71 61.62 1012500.0 60.59
2020-06-10 66.3 64.62 66.17 64.7 900300.0 63.62
2020-06-09 66.47 64.38 65.19 66.47 947900.0 65.36
2020-06-08 66.01 64.61 65.16 66.01 998800.0 64.91
2020-06-05 66.59 64.38 65.13 64.68 1034500.0 63.6
2020-06-04 63.75 62.0 63.75 63.51 1306800.0 62.45
2020-06-03 64.28 62.94 63.24 64.1 1291700.0 63.03
2020-06-02 63.71 62.26 63.44 62.63 1086500.0 61.58
2020-06-01 63.41 62.18 62.18 63.0 882400.0 61.95
2020-05-29 63.37 61.46 61.96 62.3 1869100.0 61.26
2020-05-28 63.9 61.89 63.54 62.5 2075200.0 61.46
2020-05-27 64.88 62.18 64.83 62.87 800000.0 61.82
2020-05-26 63.82 62.72 63.24 63.37 1209900.0 62.31
2020-05-22 61.53 60.34 61.0 61.46 605600.0 60.43
2020-05-21 61.21 60.01 60.37 60.64 908800.0 59.63
2020-05-20 60.85 59.3 60.37 60.28 1222700.0 59.27
2020-05-19 60.42 59.26 60.03 59.49 678700.0 58.5
2020-05-18 60.79 58.41 58.41 60.34 1252500.0 59.33
2020-05-15 56.98 55.03 55.91 56.79 1604500.0 55.84
2020-05-14 56.33 53.52 55.58 56.13 1326400.0 55.19
2020-05-13 58.08 56.03 57.9 56.32 1345400.0 55.38
2020-05-12 61.43 57.77 61.43 57.8 1370300.0 56.84
2020-05-11 62.51 60.37 60.79 61.24 960300.0 60.22
2020-05-08 62.21 60.49 61.74 61.36 651700.0 60.34
2020-05-07 61.56 59.94 60.06 60.72 1164800.0 59.71
2020-05-06 61.52 59.31 61.21 59.33 613200.0 58.34
2020-05-05 62.0 60.49 60.49 61.19 767000.0 60.17
2020-05-04 60.51 58.49 59.93 60.3 557500.0 59.29
2020-05-01 60.63 58.87 59.18 60.46 776600.0 59.45
2020-04-30 61.38 59.35 60.5 60.31 1361600.0 59.3
2020-04-29 63.91 61.2 63.88 61.28 1680000.0 60.26
2020-04-28 65.23 62.93 64.38 63.06 1017600.0 62.01
2020-04-27 63.23 60.57 60.81 62.76 712100.0 61.71
2020-04-24 60.82 59.36 59.61 60.43 904000.0 59.42
2020-04-23 61.78 58.97 60.9 59.51 1561400.0 58.52
2020-04-22 61.69 59.11 59.73 61.32 1244300.0 60.3
2020-04-21 60.66 57.31 59.66 58.97 1486100.0 57.99
2020-04-20 63.18 60.47 62.16 60.56 1156300.0 59.55
2020-04-17 64.44 62.58 63.78 63.4 895100.0 62.34
2020-04-16 62.97 61.17 62.97 61.88 1301100.0 60.85
2020-04-15 63.27 61.32 62.39 62.46 967700.0 61.42
2020-04-14 64.77 63.0 63.0 64.23 1121600.0 63.16
2020-04-13 62.77 60.75 62.63 61.59 869500.0 60.56
2020-04-09 64.2 60.82 61.21 63.17 1343100.0 62.12
2020-04-08 60.45 57.35 58.08 60.06 1592800.0 59.06
2020-04-07 63.13 57.21 63.13 57.64 1733500.0 56.68
2020-04-06 58.86 53.77 54.46 58.57 1854400.0 57.59
2020-04-03 52.62 51.0 51.68 52.37 1730600.0 51.5
2020-04-02 53.61 50.24 51.86 52.55 1614000.0 51.67
2020-04-01 57.47 51.1 56.06 53.15 1476800.0 52.26
2020-03-31 58.2 53.5 55.99 57.48 3669500.0 56.52
2020-03-30 58.93 53.4 57.98 56.6 1429800.0 55.66
2020-03-27 58.19 52.16 52.59 56.79 1043200.0 55.84
2020-03-26 54.29 48.76 49.78 53.98 1700100.0 53.08
2020-03-25 53.36 48.44 48.77 49.73 2065600.0 48.56
2020-03-24 50.02 45.29 47.65 49.1 1839700.0 47.95
2020-03-23 48.69 43.87 48.35 45.57 1874100.0 44.5
2020-03-20 51.77 46.5 47.3 48.81 3845900.0 47.66
2020-03-19 50.66 41.97 44.99 46.52 2147800.0 45.43
2020-03-18 53.66 42.08 52.33 45.24 1751800.0 44.18
2020-03-17 57.45 52.08 54.24 56.14 2409400.0 54.82
2020-03-16 61.11 53.16 59.8 53.17 1941500.0 51.92
2020-03-13 67.91 62.78 66.84 66.67 1644700.0 65.11
2020-03-12 69.67 61.62 62.0 63.97 1455400.0 62.47
2020-03-11 72.92 68.65 72.64 68.87 1738500.0 67.25
2020-03-10 74.35 70.86 72.92 74.25 1085500.0 72.51
2020-03-09 74.9 71.4 74.62 71.89 1147800.0 70.2
2020-03-06 75.42 72.63 73.78 75.19 1174300.0 73.43
2020-03-05 76.06 74.01 74.67 75.26 628500.0 73.49
2020-03-04 75.63 73.65 73.9 75.51 1096600.0 73.74
2020-03-03 74.27 71.51 72.0 72.71 1144300.0 71.0
2020-03-02 71.99 68.65 68.65 71.61 1315600.0 69.93
2020-02-28 69.46 66.75 69.08 68.33 1629600.0 66.73
2020-02-27 73.71 70.09 73.41 70.18 1288200.0 68.53
2020-02-26 75.85 73.8 75.43 73.89 773700.0 72.16
2020-02-25 76.99 75.36 76.68 75.37 960200.0 73.6
2020-02-24 77.48 76.31 76.43 76.48 710300.0 74.69
2020-02-21 77.55 76.68 77.31 77.02 504900.0 75.21
2020-02-20 77.33 74.77 75.44 77.28 868300.0 75.47
2020-02-19 75.84 75.26 75.7 75.29 514100.0 73.52
2020-02-18 75.75 75.01 75.37 75.72 522600.0 73.94