Equity Lifestyle Stock Price History, ELS Historical Prices

Add to My Stocks
$91.32 $0.51 (0.56%) ELS stock closing price Jun 18, 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 $92.58 on Jun 04, 2018 as seen from Equity Lifestyle stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 91.76 91.89 90.5 91.32 255,144 41.51 8.61
2018-06-15 91.93 92.83 91.64 91.83 394,819 41.74 8.66
2018-06-14 90.92 92.23 90.82 91.75 418,198 41.71 8.65
2018-06-13 92.3 92.83 90.43 90.8 276,823 41.27 8.56
2018-06-12 92.07 92.73 91.9 92.2 357,738 41.91 8.69
2018-06-11 92.38 92.47 91.75 92 435,036 41.82 8.67
2018-06-08 91.8 92.46 91.8 92.18 251,887 41.9 8.69
2018-06-07 91.77 92.06 91.23 91.67 453,356 41.67 8.64
2018-06-06 91.46 92.02 90.97 91.76 437,416 41.71 8.65
2018-06-05 93.18 93.18 91.54 91.63 419,608 41.65 8.64
2018-06-04 92.15 92.82 91.82 92.58 263,041 42.08 8.73
2018-06-01 90.46 92.11 90.46 91.9 369,772 41.77 8.66
2018-05-31 90.32 90.93 89.89 90.9 451,785 41.32 8.57
2018-05-30 89.26 90.83 89.26 90.6 287,298 41.18 8.54
2018-05-29 88.39 89.91 88.31 89.45 278,977 40.66 8.43
2018-05-25 88.08 88.81 88.01 88.65 263,537 40.3 8.36
2018-05-24 88.12 88.5 87.52 87.86 263,662 39.94 8.28
2018-05-23 87.02 88.92 87.02 87.9 276,483 39.96 8.29
2018-05-22 86.81 87.25 86.71 86.89 390,037 39.5 8.19
2018-05-21 86.69 87.49 86.12 86.79 610,622 39.45 8.18
2018-05-18 87.1 87.53 85.97 86.36 642,631 39.26 8.14
2018-05-17 87.22 87.66 86.68 86.85 418,450 39.48 8.19
2018-05-16 87.9 88.28 87.16 87.24 406,287 39.66 8.22
2018-05-15 88.72 88.73 87.5 87.83 600,433 39.92 8.28
2018-05-14 89.73 89.73 88.54 89.16 334,855 40.53 8.41
2018-05-11 90.17 90.46 89.7 89.7 234,645 40.77 8.46
2018-05-10 89.92 90.16 89.6 89.98 221,713 40.9 8.48
2018-05-09 89.58 89.93 89.31 89.53 327,813 40.7 8.44
2018-05-08 89.99 90.38 89.36 89.99 452,260 40.91 8.48
2018-05-07 90.01 90.41 89.81 90.12 341,053 40.96 8.5
2018-05-04 89.71 90.36 89.55 90.01 286,491 40.91 8.49
2018-05-03 89.92 90.29 89.5 89.73 310,641 40.79 8.46
2018-05-02 89.36 90.09 88.83 89.61 410,369 40.73 8.45
2018-05-01 89 89.96 88.74 89.65 313,193 40.75 8.45
2018-04-30 89.59 89.98 88.71 89.16 405,934 40.53 8.41
2018-04-27 88 89.71 88 89.48 270,142 40.67 8.44
2018-04-26 87.54 88.72 87.54 88.19 258,292 40.09 8.31
2018-04-25 87.31 88.06 86.91 87.83 525,759 39.92 8.28
2018-04-24 87.17 88.45 86.98 87.67 404,508 39.85 8.27
2018-04-23 87.12 87.66 86.83 87.09 374,965 40.13 8.29
2018-04-20 87.39 87.62 86.78 87.03 322,813 40.11 8.29
2018-04-19 88.03 88.03 86.92 87.36 319,936 40.26 8.32
2018-04-18 88.69 88.69 88.14 88.3 228,577 40.69 8.41
2018-04-17 88.01 89.16 87.95 88.59 340,048 40.83 8.44
2018-04-16 87.67 88.37 87.46 87.92 242,345 40.52 8.37
2018-04-13 87.03 87.72 86.37 87.7 281,640 40.42 8.35
2018-04-12 87.7 87.78 86.77 86.89 573,619 40.04 8.27
2018-04-11 86.79 88.06 86.75 87.56 619,006 40.35 8.34
2018-04-10 86.74 87.02 86.49 86.83 335,324 40.01 8.27
2018-04-09 86.88 87.45 86.38 86.44 219,081 39.83 8.23
2018-04-06 86.93 87.66 86.71 86.99 265,509 40.09 8.28
2018-04-05 87.91 87.91 86.52 86.93 358,201 40.06 8.28
2018-04-04 87.42 87.99 86.36 87.75 433,735 40.44 8.36
2018-04-03 87.65 87.89 86.48 87.53 410,310 40.34 8.34
2018-04-02 87.36 87.68 86.01 87.41 684,358 40.28 8.32
2018-03-30 0 0 0 87.77 0 - -
2018-03-29 87.49 88.11 87.08 87.77 410,798 40.45 8.36
2018-03-28 85.77 87.4 85.77 87.21 415,759 40.19 8.31
2018-03-27 85.08 87.18 84.17 85.86 331,369 39.57 8.18
2018-03-26 84.11 84.93 84.07 84.83 267,361 39.09 8.08
2018-03-23 84.34 84.72 83.38 83.63 230,413 38.54 7.96
2018-03-22 85.3 86.6 84.39 84.4 347,615 38.89 8.04
2018-03-21 84.93 85.78 84.78 85.17 257,796 39.25 8.11
2018-03-20 85.44 86.16 85.14 85.35 242,675 39.33 8.13
2018-03-19 86.11 86.11 85.29 85.74 195,295 39.51 8.17
2018-03-16 85.72 86.31 85.61 85.95 662,268 39.61 8.19
2018-03-15 85.56 86.12 85.27 86.03 337,683 39.65 8.19
2018-03-14 85.67 86.17 85.19 85.64 401,643 39.47 8.16
2018-03-13 86.4 86.98 85.41 85.58 277,436 39.44 8.15
2018-03-12 85.25 86.31 85.25 85.95 481,451 39.61 8.19
2018-03-09 84.42 85.67 84.34 85.67 277,230 39.48 8.16
2018-03-08 84.58 84.89 84.22 84.64 276,434 39.01 8.06
2018-03-07 84.53 85.18 83.69 84.54 516,323 38.96 8.05
2018-03-06 83.85 84.88 82.61 84.71 519,262 39.04 8.07
2018-03-05 83.69 84.43 83.55 83.74 423,888 38.59 7.97
2018-03-02 84.28 84.85 83.12 83.6 474,131 38.53 7.96
2018-03-01 84.18 85.82 84.05 84.43 469,230 38.91 8.04
2018-02-28 85.25 85.96 84.55 84.61 404,789 38.99 8.06
2018-02-27 85.61 86.17 84.1 84.72 488,734 39.04 8.07
2018-02-26 85.9 86.36 85.27 85.74 339,198 39.51 8.17
2018-02-23 84.81 85.99 84.62 85.98 302,442 39.62 8.19
2018-02-22 82.76 85.1 82.66 84.44 391,086 38.91 8.04
2018-02-21 84.3 84.78 82.41 82.45 323,635 38 7.85
2018-02-20 85.21 86.13 84.31 84.32 313,763 38.86 8.03
2018-02-19 0 0 0 85.5 0 - -
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 85.32 452,000 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
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 Price92.58Jun 04,2018
Min Stock Price33.48Oct 03,2013
Avg Stock Price63.38

Equity Lifestyle Historical PE ratio: Past 5 years

Max PE Ratio47.6Mar 16,2016
Min PE Ratio27.65Dec 19,2013
Avg PE Ratio38.66

Equity Lifestyle Historical PS ratio: Past 5 years

Max PS Ratio9.37Sep 07,2017
Min PS Ratio4.2Oct 03,2013
Avg PS Ratio6.83

ELS Industry Peers

Company Price Change (%)
Udr (UDR)36.470.49 (1.33%)
Camden Property Trust (CPT)89.830.48 (0.53%)
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)167.581.14 (0.68%)
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 $91.32 and traded with a volume of 255,144 on the last trading day. The average P/S ratio was 6.83 as can be seen from Equity Lifestyle stock history.