Equity Lifestyle Stock Price History, ELS Historical Prices

Add to My Stocks
$82.45 $1.87 (2.22%) ELS stock closing price Feb 21, 2018 (Closing)

Equity Lifestyle stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Equity Lifestyle P/E ratio data for the stock. The stock price was at a 5 year high of $91.71 on Dec 18, 2017 as seen from Equity Lifestyle stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 84.3 84.78 82.41 82.45 323,314 38 7.85
2018-02-20 85.21 86.13 84.31 84.32 313,763 38.86 8.03
2018-02-16 85.62 86.14 84.98 85.5 430,636 39.4 8.14
2018-02-15 83.54 85.53 83.37 85.32 451,730 39.32 8.13
2018-02-14 83.03 83.56 81.97 83.44 410,910 38.45 7.95
2018-02-13 82.47 83.91 82.15 83.63 321,318 38.54 7.96
2018-02-12 82.71 82.97 79.78 82.56 425,349 38.05 7.86
2018-02-09 81.92 82.89 80.69 82.45 469,102 38 7.85
2018-02-08 82.27 83.73 81.54 81.55 553,250 37.58 7.77
2018-02-07 82.43 84.01 82.35 82.42 468,113 37.98 7.85
2018-02-06 81.65 83.44 81.09 82.43 486,763 37.99 7.85
2018-02-05 84.9 85.54 82.54 82.76 578,411 38.14 7.88
2018-02-02 83.96 85.57 82.99 84.75 485,818 40.55 8.66
2018-02-01 86.38 86.65 84.32 84.65 414,268 40.5 8.64
2018-01-31 85.54 86.38 84.96 86.32 620,974 41.3 8.82
2018-01-30 84.97 86.19 83.98 85.22 692,883 40.78 8.7
2018-01-29 85.99 86.19 84.75 84.78 548,012 40.57 8.66
2018-01-26 86.11 86.58 85.88 85.99 532,220 41.14 8.78
2018-01-25 86.12 86.69 85.7 86.29 275,225 41.29 8.81
2018-01-24 87.4 87.69 86.12 86.15 358,245 41.22 8.8
2018-01-23 85.85 87.61 85.8 87.51 270,279 41.87 8.94
2018-01-22 85.23 85.69 85.16 85.46 439,475 40.89 8.73
2018-01-19 84.66 85.51 84.66 85.37 306,544 40.85 8.72
2018-01-18 84.92 85.01 84.53 84.6 347,147 40.48 8.64
2018-01-17 84.04 85.23 84.04 85.19 288,663 40.76 8.7
2018-01-16 84.13 86.16 83.96 84.23 578,599 40.3 8.6
2018-01-12 84.74 84.99 83.69 83.86 268,892 40.12 8.56
2018-01-11 84.93 85.39 84.77 85.01 311,409 40.68 8.68
2018-01-10 86.67 86.67 85.08 85.24 317,843 40.79 8.71
2018-01-09 87.44 87.7 86.71 86.88 231,419 41.57 8.87
2018-01-08 87 87.65 86.7 87.37 274,184 41.8 8.92
2018-01-05 87.38 87.55 86.63 87.14 481,780 41.69 8.9
2018-01-04 87.86 88.15 87.29 87.37 424,030 41.8 8.92
2018-01-03 88.49 88.76 87.94 88.13 334,861 42.17 9
2018-01-02 89.2 89.22 88.12 88.39 468,631 42.29 9.03
2017-12-29 88.99 89.3 88.73 89.02 256,383 42.59 9.09
2017-12-28 88.46 89.03 87.71 88.96 216,409 42.57 9.09
2017-12-27 88.63 89.34 88.12 88.9 246,999 42.54 9.08
2017-12-26 88.3 88.83 87.8 88.4 232,626 42.3 9.03
2017-12-22 87.95 88.45 87.65 88.28 278,719 42.24 9.02
2017-12-21 88.82 88.95 87.61 87.73 399,962 41.98 8.96
2017-12-20 89.07 89.27 88.58 88.74 607,544 42.46 9.06
2017-12-19 91.87 91.89 89.08 89.3 591,066 42.73 9.12
2017-12-18 91.03 91.94 90.86 91.71 489,574 43.88 9.37
2017-12-15 91.33 91.67 91.1 91.43 477,394 43.75 9.34
2017-12-14 91.35 91.5 90.79 90.93 265,109 43.51 9.29
2017-12-13 91.58 91.9 90.94 91.24 505,119 43.66 9.32
2017-12-12 91.01 91.8 90.73 91.42 338,094 43.74 9.34
2017-12-11 91.59 91.63 90.83 91.26 227,269 43.67 9.32
2017-12-08 91.48 91.9 91.13 91.26 328,571 43.67 9.32
2017-12-07 90.76 91.78 90.31 91.44 260,664 43.75 9.34
2017-12-06 90.28 90.87 89.95 90.73 206,600 43.41 9.27
2017-12-05 90.96 91.48 90.23 90.43 245,460 43.27 9.24
2017-12-04 90.86 91.51 90.68 91.13 392,535 43.6 9.31
2017-12-01 90.35 90.94 89.5 90.2 431,332 43.16 9.21
2017-11-30 89.8 90.56 89.52 90.31 485,773 43.21 9.22
2017-11-29 89.32 90.29 88.97 89.64 435,258 42.89 9.15
2017-11-28 90.03 90.31 88.97 89.82 440,057 42.98 9.17
2017-11-27 90.67 90.86 89.92 89.96 318,356 43.04 9.19
2017-11-24 90.1 90.63 89.7 90.41 116,916 43.26 9.23
2017-11-23 0 0 0 89.81 0 - -
2017-11-22 90.53 90.79 89.56 89.81 241,692 42.97 9.17
2017-11-21 89.47 90.81 89.47 90.66 398,435 43.38 9.26
2017-11-20 89.14 89.92 89.1 89.27 484,587 42.71 9.12
2017-11-17 89.79 89.9 88.81 89.08 380,225 42.62 9.1
2017-11-16 89.6 90.28 89.15 90.07 305,855 43.1 9.2
2017-11-15 90.21 90.44 88.79 89.1 390,728 42.63 9.1
2017-11-14 90.44 90.86 90.11 90.45 291,060 43.28 9.24
2017-11-13 89.63 90.78 89.49 90.57 325,130 43.34 9.25
2017-11-10 89.38 90.15 89.37 89.42 229,241 42.79 9.13
2017-11-09 89.31 90 89.31 89.8 316,913 42.97 9.17
2017-11-08 89.52 89.97 89.41 89.7 477,006 42.92 9.16
2017-11-07 89.45 90.22 89.17 89.36 696,984 42.76 9.13
2017-11-06 90.07 90.44 89.58 89.6 470,159 42.87 9.15
2017-11-03 89.03 89.92 88.69 89.9 348,561 43.01 9.18
2017-11-02 89.34 90.48 89.03 89.1 293,994 42.63 9.1
2017-11-01 88.63 89.16 88.18 88.95 272,851 42.56 9.08
2017-10-31 87.77 88.54 87.3 88.48 327,206 42.34 9.04
2017-10-30 88.11 88.36 87.53 87.76 213,470 41.99 8.96
2017-10-27 87.62 88.7 87.62 88.1 328,595 42.15 9
2017-10-26 87.6 87.93 87.01 87.67 359,107 41.95 8.95
2017-10-25 87.76 87.88 87.15 87.38 444,521 41.81 8.92
2017-10-24 87.03 88.05 86.94 87.82 407,645 42.02 8.97
2017-10-23 87.57 87.57 86.95 86.98 234,312 41.62 8.88
2017-10-20 87.67 87.79 87.22 87.39 215,454 41.81 8.92
2017-10-19 87.58 87.85 87.13 87.77 268,738 42 8.96
2017-10-18 87.14 87.78 86.98 87.29 278,847 41.77 8.91
2017-10-17 87 88.13 86.58 87.48 410,338 41.86 8.93
2017-10-16 87.82 88.22 86.59 86.82 420,629 43.19 9
Get more Data

Equity Lifestyle Stock History Chart

View ELS PE ratio, PS ratio stocks charts and compare with peers.
ELS Chart
Note: Compare Equity Lifestyle stock price history with the index and industry peers.

Equity Lifestyle Stock Price History: Past 5 years

Max Stock Price91.71Dec 18,2017
Min Stock Price33.48Oct 03,2013
Avg Stock Price60.3

Equity Lifestyle Historical PE ratio: Past 5 years

Max PE Ratio60.04Apr 11,2013
Min PE Ratio27.65Dec 19,2013
Avg PE Ratio39.34

Equity Lifestyle Historical PS ratio: Past 5 years

Max PS Ratio9.37Sep 07,2017
Min PS Ratio4.2Oct 03,2013
Avg PS Ratio6.59

ELS Industry Peers

Company Price Change (%)
Udr (UDR)33.221.02 (2.98%)
Camden Property Trust (CPT)79.482.22 (2.72%)
Northstar Realty Finance (NRF)16.130.11 (0.69%)
American Residential Properties (ARPI)15.890.2 (1.24%)
Associated Estates Realty (AEC)28.750 (0%)
Avalonbay (AVB)156.024.4 (2.74%)
American Residential Properties (ARPI)15.890.2 (1.24%)

Equity Lifestyle share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Equity Lifestyle stock analysis. The price movement is easily depicted in the Equity Lifestyle stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. ELS stock closed at $82.45 and traded with a volume of 323,314 on the last trading day. The average P/S ratio was 6.59 as can be seen from Equity Lifestyle stock history.