Equity Lifestyle Properties, In - Price History
Monthly price history for ELS (Equity Lifestyle Properties, In)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $61 | $61 |
| March 2024 | $64.40 | $64.40 |
| February 2024 | $66.81 | $67.32 |
| January 2024 | $67.18 | $67.69 |
| December 2023 | $70.01 | $70.54 |
| November 2023 | $70.12 | $71.10 |
| October 2023 | $64.90 | $65.80 |
| September 2023 | $62.83 | $63.71 |
| August 2023 | $65.58 | $66.96 |
| July 2023 | $69.71 | $71.18 |
| June 2023 | $65.51 | $66.89 |
| May 2023 | $61.45 | $63.17 |
| April 2023 | $67.02 | $68.90 |
| March 2023 | $65.30 | $67.13 |
| February 2023 | $66.18 | $68.51 |
| January 2023 | $69.34 | $71.78 |
| December 2022 | $62.41 | $64.60 |
| November 2022 | $63.76 | $66.42 |
| October 2022 | $61.40 | $63.96 |
| September 2022 | $60.32 | $62.84 |
| August 2022 | $66.86 | $70.10 |
| July 2022 | $70.12 | $73.52 |
| June 2022 | $67.21 | $70.47 |
| May 2022 | $71.78 | $75.70 |
| April 2022 | $73.28 | $77.28 |
| March 2022 | $72.52 | $76.48 |
| February 2022 | $70.36 | $74.62 |
| January 2022 | $73.83 | $78.29 |
| December 2021 | $82.66 | $87.66 |
| November 2021 | $76.35 | $81.30 |
| October 2021 | $79.36 | $84.51 |
| September 2021 | $73.34 | $78.10 |
| August 2021 | $79.54 | $85.07 |
| July 2021 | $78.35 | $83.80 |
| June 2021 | $69.48 | $74.31 |
| May 2021 | $65.93 | $70.86 |
| April 2021 | $64.57 | $69.40 |
| March 2021 | $59.22 | $63.64 |
| February 2021 | $57.04 | $61.65 |
| January 2021 | $56.29 | $60.84 |
| December 2020 | $58.62 | $63.36 |
| November 2020 | $53.91 | $58.59 |
| October 2020 | $54.46 | $59.19 |
| September 2020 | $56.40 | $61.30 |
| August 2020 | $60.64 | $66.29 |
| July 2020 | $62.50 | $68.32 |
| June 2020 | $57.16 | $62.48 |
| May 2020 | $56.68 | $62.30 |
| April 2020 | $54.87 | $60.31 |
| March 2020 | $52.29 | $57.48 |
| February 2020 | $61.74 | $68.33 |
| January 2020 | $65.73 | $72.75 |
| December 2019 | $63.60 | $70.39 |
| November 2019 | $66.63 | $74.08 |
| October 2019 | $62.91 | $69.94 |
| September 2019 | $60.09 | $133.60 |
| August 2019 | $60.32 | $134.72 |
| July 2019 | $55.63 | $124.25 |
| June 2019 | $54.32 | $121.34 |
| May 2019 | $54.19 | $121.66 |
| April 2019 | $51.98 | $116.70 |
| March 2019 | $50.91 | $114.30 |
| February 2019 | $48.13 | $108.64 |
| January 2019 | $46.91 | $105.88 |
| December 2018 | $43.03 | $97.13 |
| November 2018 | $43.84 | $99.53 |
| October 2018 | $41.71 | $94.69 |
| September 2018 | $42.48 | $96.45 |
| August 2018 | $42.43 | $96.88 |
| July 2018 | $39.85 | $90.99 |
| June 2018 | $40.25 | $91.90 |
| May 2018 | $39.57 | $90.90 |
| April 2018 | $38.81 | $89.16 |
| March 2018 | $38.20 | $87.77 |
| February 2018 | $36.59 | $84.61 |
| January 2018 | $37.33 | $86.32 |
| December 2017 | $38.50 | $89.02 |
| November 2017 | $38.84 | $90.31 |
| October 2017 | $38.06 | $88.48 |
| September 2017 | $36.60 | $85.08 |
| August 2017 | $38.12 | $89.15 |
| July 2017 | $37.33 | $87.30 |
| June 2017 | $36.92 | $86.34 |
| May 2017 | $35.89 | $84.40 |
| April 2017 | $34.40 | $80.91 |
| March 2017 | $32.77 | $77.06 |
| February 2017 | $33.64 | $79.62 |
| January 2017 | $31.24 | $73.94 |
| December 2016 | $30.46 | $72.10 |
| November 2016 | $29.16 | $69.43 |
| October 2016 | $31.85 | $75.84 |
| September 2016 | $32.42 | $77.18 |
| August 2016 | $32.39 | $77.53 |
| July 2016 | $34.35 | $82.24 |
| June 2016 | $33.44 | $80.05 |
| May 2016 | $30.44 | $73.30 |
| April 2016 | $28.45 | $68.49 |
| March 2016 | $30.21 | $72.73 |
| February 2016 | $28.97 | $70.16 |
| January 2016 | $27.22 | $65.92 |
| December 2015 | $27.53 | $66.67 |
| November 2015 | $25.61 | $62.38 |
| October 2015 | $24.83 | $60.48 |
| September 2015 | $24.04 | $58.57 |
| August 2015 | $22.74 | $55.76 |
| July 2015 | $23.60 | $57.88 |
| June 2015 | $21.44 | $52.58 |
| May 2015 | $22.19 | $54.79 |
| April 2015 | $21.39 | $52.82 |
| March 2015 | $22.25 | $54.95 |
| February 2015 | $21.67 | $53.87 |
| January 2015 | $22.02 | $54.73 |
| December 2014 | $20.74 | $51.55 |
| November 2014 | $19.83 | $49.61 |
| October 2014 | $19.63 | $49.10 |
| September 2014 | $16.93 | $42.36 |
| August 2014 | $18.12 | $45.69 |
| July 2014 | $17.57 | $44.29 |
| June 2014 | $17.52 | $44.16 |
| May 2014 | $17.22 | $43.74 |
| April 2014 | $16.49 | $41.87 |
| March 2014 | $16.01 | $40.65 |
| February 2014 | $15.72 | $40.25 |
| January 2014 | $15.36 | $39.31 |
| December 2013 | $14.15 | $36.23 |
| November 2013 | $13.77 | $35.50 |
| October 2013 | $14.74 | $37.99 |
| September 2013 | $13.26 | $34.17 |
| August 2013 | $13.38 | $34.75 |
| July 2013 | $14.82 | $38.49 |
| June 2013 | $15.13 | $78.59 |
| May 2013 | $14.76 | $77.17 |
| April 2013 | $15.54 | $81.25 |
| March 2013 | $14.69 | $76.80 |
| February 2013 | $14 | $73.69 |
| January 2013 | $13.61 | $71.60 |
| December 2012 | $12.79 | $67.29 |
| November 2012 | $12.39 | $65.64 |
| October 2012 | $12.71 | $67.33 |
| September 2012 | $12.86 | $68.12 |
| August 2012 | $12.90 | $68.76 |
| July 2012 | $13.49 | $71.92 |
| June 2012 | $12.94 | $68.97 |
| May 2012 | $12.27 | $65.86 |
| April 2012 | $13.03 | $69.94 |
| March 2012 | $13 | $69.74 |
| February 2012 | $12.32 | $66.51 |
| January 2012 | $12.99 | $70.14 |
| December 2011 | $12.35 | $66.69 |
| November 2011 | $11.38 | $61.83 |
| October 2011 | $12.18 | $66.13 |
| September 2011 | $11.54 | $62.70 |
| August 2011 | $12.62 | $68.92 |
| July 2011 | $11.93 | $65.16 |
| June 2011 | $11.43 | $62.44 |
| May 2011 | $10.69 | $58.75 |
| April 2011 | $10.89 | $59.82 |
| March 2011 | $10.49 | $57.65 |
| February 2011 | $10.50 | $58.04 |
| January 2011 | $10.28 | $56.88 |
| December 2010 | $10.11 | $55.93 |
| November 2010 | $9.69 | $53.88 |
| October 2010 | $10.24 | $56.92 |
| September 2010 | $9.80 | $54.48 |
| August 2010 | $9.25 | $51.73 |
| July 2010 | $9.47 | $52.93 |
| June 2010 | $8.63 | $48.23 |
| May 2010 | $9.21 | $51.80 |
| April 2010 | $9.87 | $55.51 |
| March 2010 | $9.58 | $53.88 |
| February 2010 | $8.80 | $49.74 |
| January 2010 | $8.54 | $48.32 |
| December 2009 | $8.92 | $50.47 |
| November 2009 | $8.44 | $48.01 |
| October 2009 | $8.16 | $46.45 |
| September 2009 | $7.52 | $42.79 |
| August 2009 | $7.03 | $40.25 |
| July 2009 | $7.28 | $41.67 |
| June 2009 | $6.49 | $37.18 |
| May 2009 | $6.80 | $39.24 |
| April 2009 | $6.88 | $39.67 |
| March 2009 | $6.60 | $38.10 |
| February 2009 | $5.74 | $33.33 |
| January 2009 | $6.50 | $37.73 |
| December 2008 | $6.61 | $38.36 |
| November 2008 | $5.93 | $34.60 |
| October 2008 | $7.19 | $41.99 |
| September 2008 | $9.08 | $53.03 |
| August 2008 | $8.48 | $49.68 |
| July 2008 | $8.19 | $48.01 |
| June 2008 | $7.51 | $44 |
| May 2008 | $8.44 | $49.69 |
| April 2008 | $8.40 | $49.44 |
| March 2008 | $8.39 | $49.37 |
| February 2008 | $7.73 | $45.68 |
| January 2008 | $7.39 | $43.67 |
| December 2007 | $7.73 | $45.67 |
| November 2007 | $7.83 | $46.39 |
| October 2007 | $8.48 | $50.24 |
| September 2007 | $8.74 | $51.80 |
| August 2007 | $8.19 | $48.70 |
| July 2007 | $7.63 | $45.36 |
| June 2007 | $8.78 | $52.19 |
| May 2007 | $9.13 | $54.46 |
| April 2007 | $9.10 | $54.27 |
| March 2007 | $9.06 | $54.01 |
| February 2007 | $9.41 | $56.25 |
| January 2007 | $9.24 | $55.23 |
| December 2006 | $9.10 | $54.43 |
| November 2006 | $8.68 | $51.97 |
| October 2006 | $8.23 | $49.27 |
| September 2006 | $7.63 | $45.71 |
| August 2006 | $7.48 | $44.83 |
| July 2006 | $7.16 | $42.97 |
| June 2006 | $7.31 | $43.83 |
| May 2006 | $7.18 | $43.15 |
| April 2006 | $7.32 | $43.99 |
| March 2006 | $8.28 | $49.75 |
| February 2006 | $7.93 | $47.69 |
| January 2006 | $7.64 | $46 |
| December 2005 | $7.40 | $44.50 |
| November 2005 | $7.70 | $46.36 |
| October 2005 | $7.03 | $42.33 |
| September 2005 | $7.48 | $45 |
| August 2005 | $7.50 | $45.16 |
| July 2005 | $7.32 | $44.07 |
| June 2005 | $6.60 | $39.76 |
| May 2005 | $6.29 | $37.90 |
| April 2005 | $6.07 | $36.60 |
| March 2005 | $5.85 | $35.25 |
| February 2005 | $5.57 | $33.60 |
| January 2005 | $5.68 | $34.28 |
| December 2004 | $5.93 | $35.75 |
| November 2004 | $6.02 | $36.30 |
| October 2004 | $5.72 | $34.49 |
| September 2004 | $5.51 | $33.24 |
| August 2004 | $5.54 | $33.47 |
| July 2004 | $5.25 | $31.69 |
| June 2004 | $5.50 | $33.19 |
| May 2004 | $5.14 | $31.05 |
| April 2004 | $5.18 | $31.30 |
| March 2004 | $5.85 | $35.30 |
| February 2004 | $5.54 | $33.45 |
| January 2004 | $5.56 | $33.60 |
| December 2003 | $4.89 | $37.65 |
| November 2003 | $5.05 | $38.90 |
| October 2003 | $4.94 | $38 |
| September 2003 | $5.09 | $39.18 |
| August 2003 | $4.71 | $36.70 |
| July 2003 | $4.69 | $36.60 |
| June 2003 | $4.50 | $35.11 |
| May 2003 | $4.24 | $33.51 |
| April 2003 | $4.05 | $32.04 |
| March 2003 | $3.74 | $29.60 |
| February 2003 | $3.61 | $29.04 |
| January 2003 | $3.53 | $28.42 |
| December 2002 | $3.68 | $29.63 |
| November 2002 | $3.61 | $29.50 |
| October 2002 | $3.50 | $28.55 |
| September 2002 | $3.90 | $31.88 |
| August 2002 | $4.02 | $33.30 |
| July 2002 | $4.08 | $33.80 |
| June 2002 | $4.23 | $35.10 |
| May 2002 | $4.07 | $34.23 |
| April 2002 | $4 | $33.62 |
| March 2002 | $3.93 | $33 |
| February 2002 | $3.82 | $32.55 |
| January 2002 | $3.79 | $32.30 |
| December 2001 | $3.66 | $31.21 |
| November 2001 | $3.55 | $30.65 |
| October 2001 | $3.53 | $30.55 |
| September 2001 | $3.52 | $30.42 |
| August 2001 | $3.33 | $29.25 |
| July 2001 | $3.24 | $28.42 |
| June 2001 | $3.20 | $28.10 |
| May 2001 | $3.04 | $27.15 |
| April 2001 | $3.01 | $26.80 |
| March 2001 | $3.03 | $27 |
| February 2001 | $3.05 | $27.60 |
| January 2001 | $3.04 | $27.56 |
| December 2000 | $3.20 | $29 |
| November 2000 | $2.76 | $25.38 |
| October 2000 | $2.71 | $24.88 |
| September 2000 | $2.72 | $25 |
| August 2000 | $2.53 | $23.62 |
| July 2000 | $2.57 | $24 |
| June 2000 | $2.56 | $23.94 |
| May 2000 | $2.54 | $24.12 |
| April 2000 | $2.63 | $25 |
| March 2000 | $2.43 | $23.12 |
| February 2000 | $2.36 | $22.88 |
| January 2000 | $2.48 | $24 |
| December 1999 | $2.51 | $24.31 |
| November 1999 | $2.41 | $23.69 |
| October 1999 | $2.37 | $23.31 |
| September 1999 | $2.38 | $23.38 |
| August 1999 | $2.44 | $24.38 |
| July 1999 | $2.42 | $24.25 |
| June 1999 | $2.60 | $26 |
| May 1999 | $2.55 | $25.88 |
| April 1999 | $2.49 | $25.31 |
| March 1999 | $2.36 | $24 |
| February 1999 | $2.25 | $23.25 |
| January 1999 | $2.29 | $23.69 |
| December 1998 | $2.43 | $25.06 |
| November 1998 | $2.34 | $24.50 |
| October 1998 | $2.38 | $24.94 |
| September 1998 | $2.43 | $25.44 |
| August 1998 | $2.22 | $23.56 |
| July 1998 | $2.32 | $24.69 |
| June 1998 | $2.27 | $24.12 |
| May 1998 | $2.31 | $24.94 |
| April 1998 | $2.34 | $25.25 |
| March 1998 | $2.40 | $25.88 |
| February 1998 | $2.35 | $25.75 |
| January 1998 | $2.40 | $26.25 |
| December 1997 | $2.47 | $27 |
| November 1997 | $2.46 | $27.25 |
| October 1997 | $2.26 | $25 |
| September 1997 | $2.35 | $26 |
| August 1997 | $2.09 | $23.44 |
| July 1997 | $2.13 | $23.94 |
| June 1997 | $2.05 | $23.06 |
| May 1997 | $1.93 | $22 |
| April 1997 | $1.84 | $21 |
| March 1997 | $1.92 | $21.88 |
| February 1997 | $1.97 | $22.75 |
| January 1997 | $2.04 | $23.62 |
| December 1996 | $2.01 | $23.25 |
| November 1996 | $1.71 | $20 |
| October 1996 | $1.66 | $19.50 |
| September 1996 | $1.64 | $19.25 |
| August 1996 | $1.56 | $18.62 |
| July 1996 | $1.53 | $18.25 |
| June 1996 | $1.62 | $19.25 |
| May 1996 | $1.55 | $18.75 |
| April 1996 | $1.56 | $18.88 |
| March 1996 | $1.47 | $17.75 |
| February 1996 | $1.59 | $19.62 |
| January 1996 | $1.48 | $18.25 |
| December 1995 | $1.42 | $17.50 |
| November 1995 | $1.40 | $17.50 |
| October 1995 | $1.32 | $16.50 |
| September 1995 | $1.38 | $17.25 |
| August 1995 | $1.27 | $16.25 |
| July 1995 | $1.24 | $15.88 |
| June 1995 | $1.21 | $15.38 |
| May 1995 | $1.21 | $15.75 |
| April 1995 | $1.20 | $15.62 |
| March 1995 | $1.18 | $15.38 |
| February 1995 | $1.12 | $14.88 |
| January 1995 | $1.22 | $16.12 |
| December 1994 | $1.50 | $19.88 |
| November 1994 | $1.27 | $17 |
| October 1994 | $1.39 | $18.62 |
| September 1994 | $1.49 | $20 |
| August 1994 | $1.45 | $19.75 |
| July 1994 | $1.50 | $20.50 |
| June 1994 | $1.52 | $20.75 |
| May 1994 | $1.70 | $23.50 |
| April 1994 | $1.62 | $22.38 |
| March 1994 | $1.50 | $41.38 |
| February 1994 | $1.56 | $43.75 |
| January 1994 | $1.55 | $43.25 |
| December 1993 | $1.54 | $43 |
| November 1993 | $1.41 | $39.88 |
| October 1993 | $1.57 | $44.50 |
| September 1993 | $1.58 | $44.62 |
| August 1993 | $1.28 | $36.62 |
| July 1993 | $1.26 | $36 |
| June 1993 | $1.30 | $37.38 |
| May 1993 | $1.11 | $32.25 |
| April 1993 | $1.16 | $33.88 |
| March 1993 | $1.25 | $36.50 |
| February 1993 | $0.97 | $28.38 |
ELS
List: Contenders
Price: $61
52 week price:
Dividend Yield: 3.04%
5-year range yield:
Forward Dividend Yield: 3.11%
Payout Ratio: 124.84%
Payout Ratio Range:
Dividend Per Share: 1.91 USD
Earnings Per Share: 1.69 USD
P/E Ratio: 43.82
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Volume: 903800
Ebitda: 104.4 millionMarket Capitalization: 12.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 9.99%
DGR5: 10.78%
DGR10: 14.08%
DGR20: 30.00%