Equity Lifestyle Stock Price History, ELS Historical Prices

Add to My Stocks
$87.87 $0.51 (0.58%) ELS stock closing price Aug 21, 2017 (Closing)

The 10 year data of Equity Lifestyle stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Equity Lifestyle P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2187.3688.3587.0887.8718219643.729.11
2017-08-1887.2287.6486.7487.3636192643.469.05
2017-08-1787.3687.8286.8187.3934040043.489.06
2017-08-1687.5087.8986.2887.2568337743.419.04
2017-08-1586.8687.4486.5687.3729032543.479.06
2017-08-1486.4087.3486.4087.2447531043.409.04
2017-08-1185.6886.2285.2686.1527937842.868.93
2017-08-1086.4386.5185.8485.9928276642.788.91
2017-08-0987.3887.3885.9886.2232405842.908.94
2017-08-0886.2887.2886.2686.8353060943.209.00
2017-08-0786.5086.5485.9086.3334661542.958.95
2017-08-0487.6788.0686.4586.4738843743.028.96
2017-08-0387.3987.9786.6787.8247550543.699.10
2017-08-0287.4887.9586.7187.7945459143.689.10
2017-08-0187.4688.1187.2387.6359748543.609.08
2017-07-3187.7987.7986.5187.3043538243.439.05
2017-07-2887.0987.7287.0987.6842092443.629.09
2017-07-2786.9287.6286.0786.9545455743.269.01
2017-07-2686.4987.5186.0387.1150568343.349.03
2017-07-2586.8286.8285.8786.2938930942.938.94
2017-07-2487.5087.9786.9186.9533699043.918.48
2017-07-2187.4887.7587.1187.4123196344.158.52
2017-07-2087.5988.1687.4487.5141288044.208.53
2017-07-1986.2187.5885.9987.4444559944.168.52
2017-07-1886.0087.7685.3386.0065178943.438.38
2017-07-1785.3386.3285.0786.3237560843.608.42
2017-07-1485.0885.7284.9985.1633692143.018.30
2017-07-1385.6385.8484.4684.4824424142.678.24
2017-07-1285.2885.8885.2285.6428005843.258.35
2017-07-1184.7485.0584.1484.8034839742.838.27
2017-07-1085.3285.7884.5684.5835867242.728.25
2017-07-0785.2185.5384.8484.9847403942.928.28
2017-07-0686.0386.3685.1485.2572036743.068.31
2017-07-0586.1486.6285.3886.2750917843.578.41
2017-07-0386.3486.4485.0086.0223720743.448.39
2017-06-3085.8086.6485.4586.3446310143.618.42
2017-06-2985.3185.8884.0685.6445057343.258.35
2017-06-2885.6986.0985.2985.7230930243.298.36
2017-06-2786.1286.4285.6886.0741144043.478.39
2017-06-2687.2487.7686.1086.5241046943.708.43
2017-06-2386.6187.6286.5587.18100984144.038.50
2017-06-2286.6686.8886.0986.4129395943.648.42
2017-06-2186.9287.2186.0086.8639228643.878.47
2017-06-2086.9087.0886.1987.0442249243.968.49
2017-06-1986.1686.8986.0686.8626616543.878.47
2017-06-1686.0186.5685.6286.2668993043.578.41
2017-06-1584.7686.2484.5785.8633223643.368.37
2017-06-1485.8586.1384.9585.2138479843.048.31
2017-06-1384.5885.1984.5885.1521201243.018.30
2017-06-1284.4784.9184.0084.9030752242.888.28
2017-06-0984.9485.1184.3384.7237215942.798.26
2017-06-0886.0086.0084.2584.6138352942.738.25
2017-06-0785.4186.2585.2285.8941735743.388.37
2017-06-0686.8686.8685.1785.2732123743.078.31
2017-06-0586.1886.5585.8186.3435183743.618.42
2017-06-0284.9286.4684.7286.2944949343.588.41
2017-06-0184.3584.6883.4384.4451173142.658.23
2017-05-3184.3384.9684.1084.4048006442.638.23
2017-05-3084.1784.5583.9684.0536485442.458.19
2017-05-290.000.000.0084.170N/AN/A
2017-05-2684.9885.4984.1384.1746242142.518.21
2017-05-2586.0986.0984.7684.9756648342.918.28
2017-05-2485.3886.0585.1485.8919719743.388.37
2017-05-2384.3285.5084.3285.1426413343.008.30
2017-05-2283.7284.3283.2084.1828950542.528.21
2017-05-1984.1484.6882.7683.5436383042.198.14
2017-05-1882.3683.7981.9183.7438276842.298.16
2017-05-1781.8882.9481.3382.4143726541.628.03
2017-05-1682.1882.2381.6481.6825936541.257.96
2017-05-1582.3283.2681.9782.1427202341.498.01
2017-05-1282.4682.5781.8982.1920818541.518.01
2017-05-1182.3082.9581.7882.3132908641.578.02
2017-05-1081.5582.7981.4082.5630343441.708.05
2017-05-0981.8581.9780.9481.5222277841.177.95
2017-05-0882.2182.5680.9081.8442303141.337.98
2017-05-0582.0382.3681.4782.0820204441.468.00
2017-05-0479.8882.1079.7181.7855796241.307.97
2017-05-0381.5681.6080.4280.6523247640.737.86
2017-05-0281.3981.6080.7481.1533782540.997.91
2017-05-0181.1081.7280.4081.2926384341.067.92
2017-04-2880.9581.2280.4680.9121462340.867.89
2017-04-2780.8181.5580.7081.1619201840.997.91
2017-04-2681.5681.7980.6580.7043068840.767.87
2017-04-2580.5481.8880.4381.8728031741.357.98
2017-04-2481.6681.8379.5480.6328848640.727.86
2017-04-2181.1881.5581.1581.4921126941.167.94
2017-04-2081.2781.4280.6181.4120773341.127.94
2017-04-1981.7081.9380.8881.1934784841.017.92
2017-04-1879.7582.0779.7581.7056872841.267.96
Get more Data

Equity Lifestyle Stock 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 Historical Prices: Past 5 years

Max Stock Price 87.87 Aug 21,2017
Min Stock Price 31.91 Nov 15,2012
Avg Stock Price 54.94

Equity Lifestyle Historical PE ratio: Past 5 years

Max PE Ratio 254.28 Sep 19,2012
Min PE Ratio 27.65 Dec 19,2013
Avg PE Ratio 48.92

Equity Lifestyle Historical PS ratio: Past 5 years

Max PS Ratio 9.11 Aug 21,2017
Min PS Ratio 4.01 Oct 12,2012
Avg PS Ratio 6.13

ELS Industry Peers

Company Price Change (%)
Udr (UDR)39.340.38 (0.98%)
Camden Property Trust (CPT)89.841.5 (1.7%)
Umh Properties (UMH)15.580.44 (2.91%)
Sun Communities (SUI)89.360.58 (0.65%)
Silver Bay Realty (SBY)21.490 (0%)
Northstar Realty Finance (NRF)16.130.11 (0.69%)
American Residential Properties (ARPI)15.890.2 (1.24%)

We provide Equity Lifestyle historical quotes along with PE ratio and PS ratio for doing Equity Lifestyle fundamental analysis. Equity Lifestyle stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. ELS closed at 87.87 and traded with a volume of 182196 on the last trading day. .