ELS | Equity Life REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Equity Life REIT (ELS)

NYSE

$58.25$0.00 (0.00%)

Price as of Oct 02, 2026 7:30 PM EDT

$11.3B
Market Cap
-2.61%
1-Year Change
REIT - Residential
Industry

1 Month
-6.87%

Low Price$57.62

High Price$62.04
3 Months
-11.27%

Low Price$57.62

High Price$67.03
1 Year
-2.61%

Low Price$57.62

High Price$66.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	57.91	58.43	57.61	58.25	+1.09%	2,247,530
10/01/2026	58.19	58.68	57.46	57.62	-1.22%	1,327,656
09/30/2026	58.85	59.04	58.32	58.33	-0.65%	1,533,397
09/29/2026	58.72	59.67	58.38	58.71	-0.63%	1,767,653
09/28/2026	59.34	59.76	58.90	59.08	-0.25%	2,015,336
09/25/2026	59.05	59.40	58.70	59.23	+0.38%	1,917,388
09/25/2026	$0.54 Dividend
09/24/2026	59.31	59.48	58.74	59.01	-0.22%	2,068,108
09/23/2026	59.68	59.84	59.00	59.14	-0.96%	1,585,427
09/22/2026	59.99	60.18	59.68	59.71	-0.30%	1,767,361
09/21/2026	59.59	60.18	59.48	59.89	+0.07%	1,421,264
09/18/2026	60.40	60.69	59.80	59.85	-1.15%	3,830,303
09/17/2026	60.74	61.07	60.33	60.54	+0.36%	1,522,231
09/16/2026	60.57	61.03	59.86	60.33	-0.67%	1,514,702
09/15/2026	61.05	61.05	60.32	60.73	-0.47%	1,818,013
09/14/2026	59.95	61.43	59.80	61.02	+2.50%	1,580,172
09/11/2026	59.87	60.14	59.20	59.53	-0.36%	1,231,005
09/10/2026	60.87	60.87	59.56	59.75	-1.26%	1,918,713
09/09/2026	61.25	61.26	60.28	60.51	-1.23%	1,172,976
09/08/2026	61.73	61.98	61.26	61.27	-0.95%	1,317,935
09/04/2026	61.92	62.39	61.78	61.85	-0.30%	853,192
09/03/2026	62.81	63.13	61.87	62.04	-0.81%	1,086,240
09/02/2026	62.80	62.97	62.08	62.54	-0.06%	1,130,044
09/01/2026	63.00	63.42	62.34	62.58	-0.46%	1,576,383
08/31/2026	62.86	63.09	62.62	62.87	-0.45%	1,236,511
08/28/2026	63.25	63.67	62.98	63.16	-0.27%	1,976,783
08/27/2026	63.62	63.88	63.14	63.33	-1.14%	944,340
08/26/2026	64.65	64.82	64.00	64.06	-1.07%	1,243,652
08/25/2026	65.00	65.11	64.40	64.75	-0.59%	1,838,241
08/24/2026	65.04	65.57	64.65	65.14	+0.43%	1,317,141
08/21/2026	65.34	65.34	64.35	64.86	+0.03%	1,141,511
08/20/2026	64.77	65.64	64.77	64.84	-0.44%	885,325
08/19/2026	64.11	65.16	63.98	65.13	+1.92%	1,038,631
08/18/2026	64.93	64.93	63.88	63.90	-0.62%	1,081,430
08/17/2026	64.78	64.94	64.23	64.30	-1.10%	1,206,468
08/14/2026	64.56	65.12	64.26	65.01	+0.92%	1,442,851
08/13/2026	63.65	64.45	63.51	64.42	+1.63%	1,433,730
08/12/2026	63.42	63.58	62.90	63.39	-0.12%	1,438,565
08/11/2026	63.71	64.20	63.40	63.47	-0.82%	1,010,397
08/10/2026	64.17	64.29	63.49	63.99	-0.91%	763,171
08/07/2026	65.18	65.18	63.60	64.58	+0.79%	925,911
08/06/2026	65.25	65.25	63.80	64.07	-0.52%	703,537
08/05/2026	64.79	64.81	63.83	64.41	+0.14%	1,204,141
08/04/2026	64.41	64.87	63.84	64.32	-1.16%	1,706,633
08/03/2026	64.46	65.65	64.22	65.07	+0.92%	1,981,446
07/31/2026	64.75	65.07	63.81	64.48	-0.70%	1,762,279
07/30/2026	66.74	66.76	64.25	64.93	-3.13%	1,766,481
07/29/2026	65.70	67.16	65.07	67.03	+2.47%	2,189,394
07/28/2026	65.16	66.25	64.93	65.42	+1.49%	2,338,014
07/27/2026	65.40	65.58	64.33	64.46	-1.51%	1,617,754
07/24/2026	64.74	66.39	64.74	65.45	+0.03%	2,438,757
07/23/2026	64.93	66.02	64.12	65.43	+0.84%	3,052,004
07/22/2026	64.64	65.15	64.12	64.88	+0.89%	2,123,081
07/22/2026	$0.74 Earnings
07/21/2026	64.74	64.86	63.93	64.31	-0.55%	1,430,078
07/20/2026	65.05	65.48	64.29	64.67	-0.75%	1,060,085
07/17/2026	65.87	66.37	64.98	65.15	-0.30%	1,337,544
07/16/2026	63.50	65.52	63.50	65.35	+3.40%	1,895,689
07/15/2026	63.70	64.25	62.81	63.20	-0.47%	2,400,567
07/14/2026	64.01	64.27	63.43	63.50	-1.39%	1,888,275
07/13/2026	62.35	64.43	62.35	64.39	+2.38%	1,563,729
07/10/2026	63.15	63.24	62.51	62.89	+0.19%	1,201,438
07/09/2026	63.27	63.41	62.63	62.77	-0.72%	984,059
07/08/2026	64.43	64.54	63.20	63.23	-2.40%	912,880
07/07/2026	65.16	65.79	64.61	64.78	+0.62%	1,285,910
07/06/2026	65.66	65.66	64.20	64.39	-1.92%	1,167,300
07/02/2026	64.86	65.81	64.82	65.65	+1.91%	1,385,322
07/01/2026	64.04	64.97	63.46	64.42	+0.87%	1,312,013
06/30/2026	63.58	64.57	63.29	63.86	-0.37%	1,671,621
06/29/2026	63.34	64.11	62.92	64.10	+0.72%	1,200,780
06/26/2026	62.36	63.87	61.56	63.64	+2.95%	2,311,822
06/26/2026	$0.54 Dividend
06/25/2026	62.05	62.42	61.12	61.82	-0.58%	1,573,813
06/24/2026	61.92	62.69	61.42	62.18	+1.12%	1,958,522
06/23/2026	61.49	61.69	61.16	61.49	+0.95%	1,468,074
06/22/2026	60.86	61.88	60.34	60.92	-0.29%	1,383,987
06/18/2026	62.11	62.41	60.76	61.09	-1.00%	2,434,357
06/17/2026	62.84	63.38	61.67	61.71	-2.32%	1,806,864
06/16/2026	63.55	63.66	62.57	63.17	+0.14%	1,143,608
06/15/2026	63.51	63.83	62.73	63.09	-0.94%	1,187,207
06/12/2026	63.13	63.85	63.10	63.69	+1.39%	1,660,943
06/11/2026	63.38	64.06	62.75	62.81	-0.59%	1,253,777
06/10/2026	62.70	63.73	62.44	63.18	+1.52%	1,589,026
06/09/2026	60.59	62.53	60.56	62.24	+3.04%	2,041,201
06/08/2026	61.38	61.64	60.39	60.40	-1.51%	1,555,922
06/05/2026	60.54	61.86	60.54	61.33	+0.99%	1,380,631
06/04/2026	60.47	61.32	60.02	60.73	+0.55%	1,482,684
06/03/2026	60.12	61.13	60.12	60.39	+0.05%	1,427,163
06/02/2026	59.60	60.61	59.54	60.37	+1.12%	1,110,735
06/01/2026	60.18	60.59	59.70	59.70	-1.62%	1,712,741
05/29/2026	60.89	61.10	59.98	60.68	-0.76%	2,550,689
05/28/2026	60.90	61.56	60.60	61.14	-0.19%	1,783,398
05/27/2026	61.24	62.08	61.23	61.26	-0.16%	1,959,771
05/26/2026	62.15	62.57	60.98	61.36	-1.72%	2,027,934
05/22/2026	61.88	62.61	61.48	62.43	+0.78%	1,150,709
05/21/2026	61.64	62.12	61.16	61.95	+0.08%	1,119,810
05/20/2026	61.75	62.01	61.58	61.90	+0.19%	1,011,607
05/19/2026	61.33	62.06	61.04	61.78	+1.24%	1,760,099
05/18/2026	60.41	61.34	60.41	61.02	+1.65%	1,006,186
05/15/2026	61.20	61.25	60.01	60.03	-1.37%	1,611,590