NYSE • USD
Equity LifeStyle Properties, Inc. (ELS)
At close: April 25 at 4:00 PM EDT
Pre-Market: 7:03 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 60.85 | 61.11 | 60.52 | 60.75 | 60.75 | 971,600 |
Apr 24, 2024 | 61.28 | 61.65 | 60.95 | 61.32 | 61.32 | 1,533,000 |
Apr 23, 2024 | 62.71 | 63.48 | 61.63 | 61.77 | 61.77 | 1,639,200 |
Apr 22, 2024 | 62.73 | 63.06 | 62.35 | 62.70 | 62.70 | 1,459,400 |
Apr 19, 2024 | 62.45 | 63.22 | 62.32 | 62.73 | 62.73 | 1,501,900 |
Apr 18, 2024 | 61.80 | 62.62 | 61.63 | 62.33 | 62.33 | 1,309,400 |
Apr 17, 2024 | 61.32 | 62.20 | 61.02 | 61.80 | 61.80 | 1,157,200 |
Apr 16, 2024 | 61.09 | 61.77 | 60.88 | 61.07 | 61.07 | 1,565,200 |
Apr 15, 2024 | 61.35 | 61.68 | 60.71 | 61.36 | 61.36 | 1,646,900 |
Apr 12, 2024 | 61.50 | 61.51 | 60.60 | 61.03 | 61.03 | 867,700 |
Apr 11, 2024 | 62.44 | 62.44 | 61.32 | 61.56 | 61.56 | 1,343,700 |
Apr 10, 2024 | 62.49 | 62.82 | 61.46 | 61.96 | 61.96 | 1,439,100 |
Apr 9, 2024 | 63.94 | 64.30 | 63.37 | 64.04 | 64.04 | 3,244,200 |
Apr 8, 2024 | 63.18 | 63.92 | 63.05 | 63.73 | 63.73 | 2,815,300 |
Apr 5, 2024 | 62.65 | 63.06 | 62.35 | 62.87 | 62.87 | 732,300 |
Apr 4, 2024 | 63.32 | 63.75 | 62.70 | 63.01 | 63.01 | 1,169,300 |
Apr 3, 2024 | 62.87 | 63.12 | 62.40 | 62.80 | 62.80 | 1,020,900 |
Apr 2, 2024 | 62.31 | 63.21 | 62.18 | 63.16 | 63.16 | 1,383,400 |
Apr 1, 2024 | 64.40 | 64.72 | 63.04 | 63.28 | 63.28 | 1,223,600 |
Mar 28, 2024 | 64.61 | 65.15 | 64.14 | 64.40 | 64.40 | 2,728,300 |
Mar 27, 2024 | 0.48 Dividend | |||||
Mar 27, 2024 | 63.67 | 64.43 | 63.64 | 64.33 | 64.33 | 1,207,100 |
Mar 26, 2024 | 63.94 | 64.19 | 63.40 | 63.42 | 62.94 | 1,259,800 |
Mar 25, 2024 | 64.82 | 65.14 | 63.83 | 63.93 | 63.45 | 880,700 |
Mar 22, 2024 | 65.70 | 65.70 | 64.58 | 64.67 | 64.18 | 701,100 |
Mar 21, 2024 | 65.57 | 66.38 | 65.28 | 65.67 | 65.18 | 1,231,100 |
Mar 20, 2024 | 65.06 | 65.73 | 64.88 | 65.52 | 65.03 | 875,900 |
Mar 19, 2024 | 65.25 | 65.44 | 64.88 | 65.30 | 64.81 | 575,900 |
Mar 18, 2024 | 65.19 | 65.52 | 64.90 | 65.07 | 64.58 | 830,900 |
Mar 15, 2024 | 65.22 | 65.97 | 65.10 | 65.43 | 64.94 | 2,108,100 |
Mar 14, 2024 | 66.57 | 66.58 | 65.10 | 65.68 | 65.18 | 805,100 |
Mar 13, 2024 | 66.10 | 67.27 | 66.10 | 66.93 | 66.43 | 1,231,400 |
Mar 12, 2024 | 66.35 | 66.69 | 65.83 | 66.32 | 65.82 | 653,000 |
Mar 11, 2024 | 66.60 | 67.08 | 66.34 | 66.68 | 66.18 | 591,200 |
Mar 8, 2024 | 66.44 | 67.00 | 66.06 | 66.64 | 66.14 | 935,000 |
Mar 7, 2024 | 66.54 | 66.98 | 65.82 | 65.88 | 65.38 | 1,354,500 |
Mar 6, 2024 | 67.20 | 67.31 | 65.75 | 66.23 | 65.73 | 1,296,000 |
Mar 5, 2024 | 67.25 | 68.17 | 66.51 | 66.89 | 66.39 | 998,000 |
Mar 4, 2024 | 67.27 | 67.90 | 66.42 | 67.23 | 66.72 | 1,883,500 |
Mar 1, 2024 | 66.94 | 67.26 | 66.36 | 66.92 | 66.42 | 991,700 |
Feb 29, 2024 | 66.43 | 67.52 | 65.66 | 67.32 | 66.81 | 1,847,800 |
Feb 28, 2024 | 66.44 | 66.71 | 65.66 | 65.98 | 65.48 | 1,328,100 |
Feb 27, 2024 | 66.21 | 66.78 | 65.79 | 66.56 | 66.06 | 1,013,500 |
Feb 26, 2024 | 66.58 | 67.13 | 65.80 | 65.92 | 65.42 | 747,600 |
Feb 23, 2024 | 66.96 | 67.28 | 65.70 | 66.82 | 66.32 | 2,128,200 |
Feb 22, 2024 | 67.17 | 67.52 | 66.49 | 66.72 | 66.22 | 2,040,300 |
Feb 21, 2024 | 66.71 | 67.49 | 66.50 | 67.26 | 66.75 | 858,900 |
Feb 20, 2024 | 65.87 | 66.82 | 65.78 | 66.64 | 66.14 | 709,400 |
Feb 16, 2024 | 65.94 | 66.76 | 65.68 | 66.18 | 65.68 | 1,254,700 |
Feb 15, 2024 | 66.64 | 67.14 | 66.05 | 66.46 | 65.96 | 1,011,400 |
Feb 14, 2024 | 66.61 | 66.83 | 66.15 | 66.18 | 65.68 | 1,426,700 |
Feb 13, 2024 | 66.01 | 66.56 | 65.47 | 66.45 | 65.95 | 1,055,600 |
Feb 12, 2024 | 66.99 | 67.66 | 66.77 | 67.42 | 66.91 | 1,026,700 |
Feb 9, 2024 | 66.40 | 66.97 | 66.35 | 66.81 | 66.31 | 1,083,500 |
Feb 8, 2024 | 66.10 | 66.82 | 66.00 | 66.43 | 65.93 | 896,300 |
Feb 7, 2024 | 67.47 | 67.65 | 66.47 | 66.52 | 66.02 | 949,300 |
Feb 6, 2024 | 66.92 | 67.55 | 66.69 | 67.05 | 66.54 | 927,200 |
Feb 5, 2024 | 67.82 | 68.40 | 66.96 | 66.99 | 66.49 | 1,157,200 |
Feb 2, 2024 | 68.70 | 69.33 | 67.91 | 68.62 | 68.10 | 1,273,700 |
Feb 1, 2024 | 67.36 | 69.54 | 67.17 | 69.39 | 68.87 | 2,028,600 |
Jan 31, 2024 | 68.39 | 69.76 | 67.19 | 67.69 | 67.18 | 2,970,300 |
Jan 30, 2024 | 67.98 | 68.97 | 66.97 | 67.89 | 67.38 | 1,700,500 |
Jan 29, 2024 | 66.92 | 67.22 | 66.46 | 66.88 | 66.38 | 1,665,500 |
Jan 26, 2024 | 66.58 | 66.91 | 66.07 | 66.73 | 66.23 | 937,900 |
Jan 25, 2024 | 66.14 | 66.59 | 65.83 | 66.35 | 65.85 | 1,412,400 |
Jan 24, 2024 | 67.31 | 67.31 | 65.49 | 65.55 | 65.06 | 1,805,500 |
Jan 23, 2024 | 69.13 | 69.17 | 66.91 | 67.00 | 66.50 | 1,589,600 |
Jan 22, 2024 | 68.55 | 69.35 | 68.52 | 68.96 | 68.44 | 967,900 |
Jan 19, 2024 | 67.90 | 68.97 | 67.48 | 68.47 | 67.95 | 823,400 |
Jan 18, 2024 | 68.28 | 68.50 | 67.23 | 67.62 | 67.11 | 765,600 |
Jan 17, 2024 | 68.64 | 69.67 | 67.83 | 68.32 | 67.81 | 955,600 |
Jan 16, 2024 | 69.71 | 70.13 | 69.38 | 69.67 | 69.14 | 1,028,500 |
Jan 12, 2024 | 70.55 | 70.72 | 69.83 | 70.30 | 69.77 | 530,200 |
Jan 11, 2024 | 69.87 | 70.03 | 69.28 | 69.81 | 69.28 | 1,006,100 |
Jan 10, 2024 | 70.57 | 70.61 | 70.02 | 70.11 | 69.58 | 1,152,700 |
Jan 9, 2024 | 69.30 | 70.20 | 68.83 | 70.20 | 69.67 | 728,700 |
Jan 8, 2024 | 68.98 | 69.98 | 68.98 | 69.92 | 69.39 | 624,500 |
Jan 5, 2024 | 69.10 | 69.94 | 68.67 | 69.04 | 68.52 | 831,900 |
Jan 4, 2024 | 69.20 | 70.58 | 68.90 | 69.56 | 69.04 | 918,500 |
Jan 3, 2024 | 70.48 | 70.76 | 69.29 | 69.34 | 68.82 | 1,156,700 |
Jan 2, 2024 | 70.33 | 71.38 | 70.14 | 71.13 | 70.59 | 711,700 |
Dec 29, 2023 | 71.20 | 71.41 | 70.49 | 70.54 | 70.01 | 757,700 |
Dec 28, 2023 | 0.45 Dividend | |||||
Dec 28, 2023 | 70.94 | 71.73 | 70.94 | 71.62 | 71.08 | 783,900 |
Dec 27, 2023 | 70.99 | 71.70 | 70.77 | 71.42 | 70.44 | 868,200 |
Dec 26, 2023 | 70.92 | 71.39 | 70.89 | 70.96 | 69.98 | 708,200 |
Dec 22, 2023 | 71.45 | 71.86 | 71.07 | 71.13 | 70.15 | 1,021,200 |
Dec 21, 2023 | 70.78 | 71.06 | 69.94 | 71.01 | 70.03 | 966,800 |
Dec 20, 2023 | 71.95 | 72.30 | 70.18 | 70.31 | 69.34 | 1,255,100 |
Dec 19, 2023 | 72.41 | 72.84 | 71.85 | 71.94 | 70.95 | 701,700 |
Dec 18, 2023 | 72.24 | 72.72 | 71.74 | 72.12 | 71.13 | 938,100 |
Dec 15, 2023 | 72.25 | 72.47 | 70.74 | 71.90 | 70.91 | 3,144,100 |
Dec 14, 2023 | 73.66 | 74.04 | 72.03 | 72.72 | 71.72 | 1,492,200 |
Dec 13, 2023 | 70.72 | 72.77 | 70.51 | 72.52 | 71.52 | 1,367,400 |
Dec 12, 2023 | 71.15 | 71.58 | 70.61 | 70.85 | 69.87 | 741,800 |
Dec 11, 2023 | 70.57 | 71.26 | 70.44 | 71.04 | 70.06 | 593,700 |
Dec 8, 2023 | 70.64 | 70.92 | 70.36 | 70.81 | 69.84 | 811,600 |
Dec 7, 2023 | 71.40 | 71.64 | 70.77 | 71.00 | 70.02 | 938,200 |
Dec 6, 2023 | 71.98 | 72.41 | 71.31 | 71.52 | 70.54 | 864,100 |
Dec 5, 2023 | 72.04 | 72.04 | 71.19 | 71.72 | 70.73 | 893,500 |
Dec 4, 2023 | 71.60 | 72.30 | 71.14 | 72.23 | 71.24 | 1,148,200 |
Dec 1, 2023 | 71.03 | 71.94 | 70.65 | 71.87 | 70.88 | 1,487,200 |
Nov 30, 2023 | 70.05 | 71.12 | 69.88 | 71.10 | 70.12 | 1,061,200 |
Nov 29, 2023 | 70.57 | 71.18 | 70.03 | 70.09 | 69.13 | 832,600 |
Nov 28, 2023 | 70.18 | 70.65 | 69.88 | 70.07 | 69.11 | 1,262,000 |
Nov 27, 2023 | 70.17 | 71.09 | 70.01 | 70.59 | 69.62 | 887,100 |
Nov 24, 2023 | 69.53 | 70.30 | 69.47 | 70.09 | 69.13 | 272,200 |
Nov 22, 2023 | 70.33 | 70.59 | 69.62 | 69.73 | 68.77 | 531,800 |
Nov 21, 2023 | 69.43 | 69.61 | 68.90 | 69.46 | 68.50 | 663,200 |
Nov 20, 2023 | 69.24 | 69.76 | 68.88 | 69.52 | 68.56 | 613,100 |
Nov 17, 2023 | 70.51 | 70.60 | 69.33 | 69.54 | 68.58 | 934,200 |
Nov 16, 2023 | 69.79 | 70.46 | 69.29 | 69.95 | 68.99 | 1,419,700 |
Nov 15, 2023 | 68.84 | 69.84 | 68.84 | 69.38 | 68.43 | 1,150,200 |
Nov 14, 2023 | 67.33 | 69.44 | 67.04 | 69.00 | 68.05 | 1,267,600 |
Nov 13, 2023 | 65.39 | 65.80 | 65.01 | 65.46 | 64.56 | 733,400 |
Nov 10, 2023 | 65.52 | 65.76 | 64.86 | 65.66 | 64.76 | 1,116,900 |
Nov 9, 2023 | 66.14 | 66.14 | 64.61 | 64.99 | 64.10 | 860,200 |
Nov 8, 2023 | 65.87 | 66.13 | 65.20 | 65.86 | 64.95 | 926,900 |
Nov 7, 2023 | 66.46 | 66.65 | 65.20 | 65.68 | 64.78 | 1,326,800 |
Nov 6, 2023 | 67.60 | 67.72 | 65.48 | 66.35 | 65.44 | 1,566,300 |
Nov 3, 2023 | 67.69 | 68.68 | 67.50 | 67.87 | 66.94 | 1,954,200 |
Nov 2, 2023 | 66.91 | 67.42 | 66.53 | 66.76 | 65.84 | 2,045,400 |
Nov 1, 2023 | 65.75 | 66.15 | 65.13 | 65.99 | 65.08 | 1,749,100 |
Oct 31, 2023 | 66.00 | 66.48 | 65.58 | 65.80 | 64.89 | 1,494,300 |
Oct 30, 2023 | 64.93 | 65.94 | 64.04 | 65.71 | 64.81 | 1,068,100 |
Oct 27, 2023 | 66.53 | 66.53 | 64.13 | 64.34 | 63.45 | 1,719,800 |
Oct 26, 2023 | 64.68 | 66.41 | 64.54 | 66.29 | 65.38 | 1,823,800 |
Oct 25, 2023 | 64.67 | 65.14 | 64.19 | 64.43 | 63.54 | 1,151,200 |
Oct 24, 2023 | 64.86 | 65.44 | 64.45 | 65.09 | 64.19 | 1,951,600 |
Oct 23, 2023 | 63.55 | 65.63 | 63.55 | 64.70 | 63.81 | 1,301,300 |
Oct 20, 2023 | 65.82 | 66.23 | 64.81 | 64.83 | 63.94 | 1,670,600 |
Oct 19, 2023 | 67.35 | 67.84 | 65.51 | 65.60 | 64.70 | 2,090,600 |
Oct 18, 2023 | 67.70 | 68.35 | 66.40 | 67.98 | 67.04 | 1,668,600 |
Oct 17, 2023 | 64.07 | 68.82 | 63.29 | 68.01 | 67.07 | 2,904,000 |
Oct 16, 2023 | 64.87 | 65.33 | 64.26 | 65.21 | 64.31 | 1,650,200 |
Oct 13, 2023 | 64.58 | 64.80 | 63.96 | 64.58 | 63.69 | 1,341,100 |
Oct 12, 2023 | 64.92 | 65.40 | 64.00 | 64.30 | 63.42 | 1,051,000 |
Oct 11, 2023 | 64.63 | 65.66 | 64.41 | 65.38 | 64.48 | 1,669,400 |
Oct 10, 2023 | 63.72 | 64.89 | 63.33 | 64.18 | 63.30 | 1,347,300 |
Oct 9, 2023 | 63.17 | 64.09 | 63.08 | 64.03 | 63.15 | 1,275,300 |
Oct 6, 2023 | 63.45 | 64.55 | 63.01 | 63.72 | 62.84 | 1,610,400 |
Oct 5, 2023 | 63.16 | 64.44 | 63.16 | 64.00 | 63.12 | 2,068,800 |
Oct 4, 2023 | 62.05 | 63.54 | 61.83 | 63.46 | 62.59 | 1,736,900 |
Oct 3, 2023 | 61.86 | 62.24 | 61.24 | 61.58 | 60.73 | 1,271,400 |
Oct 2, 2023 | 63.37 | 63.60 | 60.47 | 62.36 | 61.50 | 1,252,600 |
Sep 29, 2023 | 64.45 | 64.92 | 63.02 | 63.71 | 62.83 | 1,380,100 |
Sep 28, 2023 | 0.45 Dividend | |||||
Sep 28, 2023 | 63.65 | 63.83 | 63.06 | 63.53 | 62.66 | 1,691,100 |
Sep 27, 2023 | 65.68 | 65.79 | 63.53 | 63.81 | 62.49 | 1,558,400 |
Sep 26, 2023 | 66.84 | 66.98 | 65.34 | 65.45 | 64.10 | 1,300,800 |
Sep 25, 2023 | 66.01 | 67.25 | 65.99 | 67.09 | 65.70 | 849,200 |
Sep 22, 2023 | 66.79 | 67.47 | 66.30 | 66.33 | 64.96 | 1,116,400 |
Sep 21, 2023 | 67.22 | 67.64 | 66.61 | 66.68 | 65.30 | 1,214,700 |
Sep 20, 2023 | 67.01 | 67.99 | 66.71 | 67.64 | 66.24 | 877,800 |
Sep 19, 2023 | 66.66 | 67.04 | 66.05 | 66.45 | 65.08 | 907,200 |
Sep 18, 2023 | 67.17 | 67.31 | 65.90 | 66.54 | 65.16 | 1,376,000 |
Sep 15, 2023 | 66.66 | 67.36 | 66.27 | 67.14 | 65.75 | 2,989,800 |
Sep 14, 2023 | 65.65 | 67.45 | 65.61 | 67.05 | 65.66 | 1,236,100 |
Sep 13, 2023 | 65.82 | 66.25 | 65.20 | 65.63 | 64.27 | 1,101,000 |
Sep 12, 2023 | 65.54 | 66.24 | 65.43 | 65.89 | 64.53 | 860,400 |
Sep 11, 2023 | 65.29 | 65.87 | 64.65 | 65.66 | 64.30 | 932,500 |
Sep 8, 2023 | 66.09 | 66.58 | 65.15 | 65.16 | 63.81 | 1,258,300 |
Sep 7, 2023 | 65.82 | 66.71 | 65.31 | 66.31 | 64.94 | 1,168,000 |
Sep 6, 2023 | 65.64 | 65.84 | 65.21 | 65.81 | 64.45 | 859,300 |
Sep 5, 2023 | 66.04 | 66.75 | 65.40 | 65.78 | 64.42 | 1,039,100 |
Sep 1, 2023 | 67.23 | 67.33 | 66.33 | 66.51 | 65.13 | 621,700 |
Aug 31, 2023 | 67.43 | 67.59 | 66.85 | 66.96 | 65.57 | 1,081,000 |
Aug 30, 2023 | 67.39 | 67.63 | 67.07 | 67.33 | 65.94 | 722,000 |
Aug 29, 2023 | 66.74 | 67.29 | 66.34 | 67.11 | 65.72 | 1,160,400 |
Aug 28, 2023 | 67.68 | 68.11 | 66.61 | 66.75 | 65.37 | 917,600 |
Aug 25, 2023 | 67.81 | 67.89 | 67.30 | 67.48 | 66.08 | 620,300 |
Aug 24, 2023 | 66.98 | 68.03 | 66.81 | 67.41 | 66.02 | 784,400 |
Aug 23, 2023 | 66.24 | 67.17 | 65.70 | 67.08 | 65.69 | 716,100 |
Aug 22, 2023 | 65.83 | 66.06 | 65.47 | 65.85 | 64.49 | 759,800 |
Aug 21, 2023 | 66.61 | 66.93 | 65.05 | 65.52 | 64.16 | 1,092,100 |
Aug 18, 2023 | 65.82 | 66.82 | 65.72 | 66.80 | 65.42 | 1,097,900 |
Aug 17, 2023 | 67.01 | 67.33 | 66.28 | 66.31 | 64.94 | 981,900 |
Aug 16, 2023 | 67.74 | 67.92 | 66.83 | 66.89 | 65.51 | 839,700 |
Aug 15, 2023 | 67.34 | 68.15 | 66.95 | 67.47 | 66.07 | 1,116,800 |
Aug 14, 2023 | 68.76 | 68.76 | 67.35 | 67.58 | 66.18 | 923,600 |
Aug 11, 2023 | 68.35 | 69.02 | 68.05 | 68.81 | 67.39 | 907,200 |
Aug 10, 2023 | 70.13 | 70.47 | 68.29 | 68.44 | 67.02 | 951,600 |
Aug 9, 2023 | 69.08 | 70.03 | 68.80 | 69.97 | 68.52 | 1,152,300 |
Aug 8, 2023 | 69.77 | 69.87 | 68.81 | 69.09 | 67.66 | 919,800 |
Aug 7, 2023 | 69.64 | 70.18 | 69.31 | 70.14 | 68.69 | 1,471,600 |
Aug 4, 2023 | 70.38 | 71.06 | 69.40 | 69.51 | 68.07 | 1,580,600 |
Aug 3, 2023 | 70.06 | 70.71 | 69.49 | 70.39 | 68.93 | 1,816,000 |
Aug 2, 2023 | 70.66 | 71.08 | 70.33 | 70.54 | 69.08 | 1,424,900 |
Aug 1, 2023 | 71.00 | 71.26 | 70.33 | 70.91 | 69.44 | 1,895,500 |
Jul 31, 2023 | 71.39 | 71.91 | 70.88 | 71.18 | 69.71 | 1,666,100 |
Jul 28, 2023 | 71.58 | 72.18 | 70.53 | 71.19 | 69.72 | 1,786,300 |
Jul 27, 2023 | 72.39 | 72.72 | 70.96 | 71.02 | 69.55 | 2,376,900 |
Jul 26, 2023 | 71.59 | 72.57 | 71.59 | 72.40 | 70.90 | 1,256,200 |
Jul 25, 2023 | 71.64 | 72.63 | 71.37 | 71.64 | 70.16 | 1,805,900 |
Jul 24, 2023 | 71.51 | 72.31 | 71.14 | 71.60 | 70.12 | 2,636,100 |
Jul 21, 2023 | 71.36 | 72.05 | 70.87 | 72.00 | 70.51 | 30,453,500 |
Jul 20, 2023 | 70.28 | 70.92 | 69.54 | 70.82 | 69.35 | 7,412,400 |
Jul 19, 2023 | 66.10 | 67.12 | 65.70 | 66.98 | 65.59 | 1,374,500 |
Jul 18, 2023 | 66.93 | 67.14 | 65.31 | 65.95 | 64.59 | 2,992,700 |
Jul 17, 2023 | 67.32 | 67.37 | 66.68 | 67.22 | 65.83 | 1,406,900 |
Jul 14, 2023 | 67.31 | 67.48 | 66.89 | 67.40 | 66.01 | 735,000 |
Jul 13, 2023 | 67.18 | 67.68 | 66.58 | 67.50 | 66.10 | 789,000 |
Jul 12, 2023 | 67.03 | 68.27 | 67.03 | 67.18 | 65.79 | 1,214,300 |
Jul 11, 2023 | 66.11 | 66.39 | 65.84 | 66.27 | 64.90 | 911,400 |
Jul 10, 2023 | 65.55 | 66.07 | 65.18 | 65.89 | 64.53 | 949,600 |
Jul 7, 2023 | 65.87 | 66.31 | 65.48 | 65.92 | 64.56 | 1,017,700 |
Jul 6, 2023 | 65.51 | 66.66 | 64.28 | 66.43 | 65.06 | 972,700 |
Jul 5, 2023 | 66.69 | 67.41 | 66.07 | 66.27 | 64.90 | 1,238,200 |
Jul 3, 2023 | 66.50 | 67.55 | 66.17 | 67.16 | 65.77 | 366,000 |
Jun 30, 2023 | 66.82 | 67.17 | 65.79 | 66.89 | 65.51 | 1,430,900 |
Jun 29, 2023 | 0.45 Dividend | |||||
Jun 29, 2023 | 65.72 | 66.69 | 65.09 | 66.38 | 65.01 | 553,500 |
Jun 28, 2023 | 66.83 | 66.85 | 65.78 | 66.41 | 64.60 | 1,023,500 |
Jun 27, 2023 | 66.56 | 67.04 | 66.01 | 66.95 | 65.12 | 748,300 |
Jun 26, 2023 | 65.21 | 66.72 | 64.89 | 66.40 | 64.59 | 760,500 |
Jun 23, 2023 | 66.61 | 67.04 | 65.14 | 65.27 | 63.49 | 1,993,200 |
Jun 22, 2023 | 67.92 | 67.94 | 65.22 | 66.85 | 65.03 | 1,370,800 |
Jun 21, 2023 | 67.87 | 68.08 | 67.38 | 67.89 | 66.04 | 1,174,300 |
Jun 20, 2023 | 68.37 | 68.92 | 67.67 | 68.21 | 66.35 | 1,195,500 |
Jun 16, 2023 | 68.26 | 69.10 | 68.20 | 68.70 | 66.82 | 1,457,300 |
Jun 15, 2023 | 67.29 | 68.15 | 67.19 | 68.06 | 66.20 | 1,034,000 |
Jun 14, 2023 | 67.41 | 68.23 | 67.33 | 67.64 | 65.79 | 961,600 |
Jun 13, 2023 | 66.00 | 67.44 | 66.00 | 67.34 | 65.50 | 867,300 |
Jun 12, 2023 | 64.89 | 66.27 | 64.70 | 66.24 | 64.43 | 945,900 |
Jun 9, 2023 | 65.20 | 65.79 | 64.87 | 65.06 | 63.28 | 639,100 |
Jun 8, 2023 | 64.50 | 65.05 | 63.80 | 65.01 | 63.24 | 549,700 |
Jun 7, 2023 | 65.15 | 65.44 | 64.48 | 64.69 | 62.92 | 564,800 |
Jun 6, 2023 | 64.91 | 65.10 | 64.47 | 64.87 | 63.10 | 495,900 |
Jun 5, 2023 | 65.84 | 66.06 | 64.58 | 64.70 | 62.93 | 692,700 |
Jun 2, 2023 | 63.89 | 66.30 | 63.43 | 66.09 | 64.29 | 1,147,300 |
Jun 1, 2023 | 62.97 | 63.51 | 61.68 | 63.43 | 61.70 | 1,140,700 |
May 31, 2023 | 63.91 | 64.19 | 62.83 | 63.17 | 61.45 | 1,675,100 |
May 30, 2023 | 63.85 | 64.73 | 63.66 | 63.69 | 61.95 | 748,500 |
May 26, 2023 | 63.40 | 63.97 | 62.85 | 63.81 | 62.07 | 456,300 |
May 25, 2023 | 63.33 | 63.64 | 62.30 | 63.37 | 61.64 | 572,000 |
May 24, 2023 | 63.94 | 64.10 | 63.02 | 63.20 | 61.48 | 875,600 |
May 23, 2023 | 64.94 | 65.33 | 63.91 | 64.10 | 62.35 | 657,100 |
May 22, 2023 | 65.16 | 65.41 | 64.45 | 65.27 | 63.49 | 679,900 |
May 19, 2023 | 65.22 | 65.59 | 64.72 | 65.10 | 63.32 | 553,400 |
May 18, 2023 | 65.73 | 66.10 | 64.21 | 64.74 | 62.97 | 916,500 |
May 17, 2023 | 66.51 | 66.86 | 65.60 | 66.11 | 64.31 | 762,600 |
May 16, 2023 | 68.30 | 68.30 | 66.20 | 66.39 | 64.58 | 724,100 |
May 15, 2023 | 68.80 | 68.94 | 68.08 | 68.54 | 66.67 | 437,800 |
May 12, 2023 | 69.18 | 69.39 | 67.96 | 68.82 | 66.94 | 586,600 |
May 11, 2023 | 69.05 | 69.32 | 68.61 | 69.24 | 67.35 | 306,400 |
May 10, 2023 | 69.27 | 69.75 | 68.59 | 69.43 | 67.54 | 364,100 |
May 9, 2023 | 68.86 | 69.06 | 67.96 | 68.62 | 66.75 | 460,100 |
May 8, 2023 | 68.73 | 69.38 | 68.72 | 69.03 | 67.15 | 455,600 |
May 5, 2023 | 68.38 | 69.33 | 68.32 | 69.18 | 67.29 | 574,000 |
May 4, 2023 | 67.57 | 68.67 | 67.22 | 67.97 | 66.11 | 508,600 |
May 3, 2023 | 67.45 | 68.67 | 67.14 | 67.39 | 65.55 | 571,900 |
May 2, 2023 | 67.87 | 68.45 | 66.43 | 67.23 | 65.40 | 647,200 |
May 1, 2023 | 68.60 | 69.22 | 68.13 | 68.19 | 66.33 | 674,800 |
Apr 28, 2023 | 68.12 | 69.40 | 68.12 | 68.90 | 67.02 | 858,000 |
Apr 27, 2023 | 66.97 | 68.05 | 66.53 | 67.97 | 66.11 | 964,800 |
Apr 26, 2023 | 67.99 | 68.50 | 67.04 | 67.14 | 65.31 | 653,500 |
Related Tickers
SUI Sun Communities, Inc.
118.92
-1.15%
UMH UMH Properties, Inc.
15.63
-0.38%
CPT Camden Property Trust
98.21
-0.66%
AMH American Homes 4 Rent
35.76
+0.53%
ESS Essex Property Trust, Inc.
247.21
-0.21%
EQR Equity Residential
64.88
+0.42%
MAA Mid-America Apartment Communities, Inc.
127.20
-0.93%
INVH Invitation Homes Inc.
34.48
+0.50%
AVB AvalonBay Communities, Inc.
191.32
-0.01%
UDR UDR, Inc.
37.97
+0.21%