Equity LifeStyle Properties, Inc. ( ELS) - Price History
Monthly price history for ELS (Equity LifeStyle Properties, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $64.80 | $64.80 |
| June 2026 | $64.45 | $64.45 |
| May 2026 | $61.24 | $61.77 |
| April 2026 | $62.74 | $63.29 |
| March 2026 | $61.88 | $62.42 |
| February 2026 | $66 | $67.16 |
| January 2026 | $62.08 | $63.17 |
| December 2025 | $59.57 | $60.61 |
| November 2025 | $61.27 | $62.87 |
| October 2025 | $59.50 | $61.05 |
| September 2025 | $59.16 | $60.70 |
| August 2025 | $58.26 | $60.29 |
| July 2025 | $57.90 | $59.92 |
| June 2025 | $59.59 | $61.67 |
| May 2025 | $60.92 | $63.57 |
| April 2025 | $62.08 | $64.78 |
| March 2025 | $63.92 | $66.70 |
| February 2025 | $65.20 | $68.58 |
| January 2025 | $62.23 | $65.45 |
| December 2024 | $63.32 | $66.60 |
| November 2024 | $67.34 | $71.33 |
| October 2024 | $66.20 | $70.12 |
| September 2024 | $67.35 | $71.34 |
| August 2024 | $68.18 | $72.71 |
| July 2024 | $64.40 | $68.68 |
| June 2024 | $61.07 | $65.13 |
| May 2024 | $58.43 | $62.77 |
| April 2024 | $56.12 | $60.29 |
| March 2024 | $59.94 | $64.40 |
| February 2024 | $62.19 | $67.32 |
| January 2024 | $62.53 | $67.69 |
| December 2023 | $65.16 | $70.54 |
| November 2023 | $65.27 | $71.10 |
| October 2023 | $60.40 | $65.80 |
| September 2023 | $58.49 | $63.71 |
| August 2023 | $61.04 | $66.96 |
| July 2023 | $64.88 | $71.18 |
| June 2023 | $60.98 | $66.89 |
| May 2023 | $57.20 | $63.17 |
| April 2023 | $62.38 | $68.90 |
| March 2023 | $60.78 | $67.13 |
| February 2023 | $61.61 | $68.51 |
| January 2023 | $64.55 | $71.78 |
| December 2022 | $58.09 | $64.60 |
| November 2022 | $59.35 | $66.42 |
| October 2022 | $57.15 | $63.96 |
| September 2022 | $56.15 | $62.84 |
| August 2022 | $62.24 | $70.10 |
| July 2022 | $65.27 | $73.52 |
| June 2022 | $62.56 | $70.47 |
| May 2022 | $66.82 | $75.70 |
| April 2022 | $68.21 | $77.28 |
| March 2022 | $67.51 | $76.48 |
| February 2022 | $65.50 | $74.62 |
| January 2022 | $68.72 | $78.29 |
| December 2021 | $76.94 | $87.66 |
| November 2021 | $71.06 | $81.30 |
| October 2021 | $73.87 | $84.51 |
| September 2021 | $68.27 | $78.10 |
| August 2021 | $74.03 | $85.07 |
| July 2021 | $72.93 | $83.80 |
| June 2021 | $64.67 | $74.31 |
| May 2021 | $61.37 | $70.86 |
| April 2021 | $60.10 | $69.40 |
| March 2021 | $55.12 | $63.64 |
| February 2021 | $53.09 | $61.65 |
| January 2021 | $52.39 | $60.84 |
| December 2020 | $54.56 | $63.36 |
| November 2020 | $50.18 | $58.59 |
| October 2020 | $50.69 | $59.19 |
| September 2020 | $52.50 | $61.30 |
| August 2020 | $56.45 | $66.29 |
| July 2020 | $58.18 | $68.32 |
| June 2020 | $53.20 | $62.48 |
| May 2020 | $52.76 | $62.30 |
| April 2020 | $51.07 | $60.31 |
| March 2020 | $48.67 | $57.48 |
| February 2020 | $57.46 | $68.33 |
| January 2020 | $61.18 | $72.75 |
| December 2019 | $59.20 | $70.39 |
| November 2019 | $62.02 | $74.08 |
| October 2019 | $58.56 | $69.94 |
| September 2019 | $55.93 | $133.60 |
| August 2019 | $56.14 | $134.72 |
| July 2019 | $51.78 | $124.25 |
| June 2019 | $50.56 | $121.34 |
| May 2019 | $50.44 | $121.66 |
| April 2019 | $48.38 | $116.70 |
| March 2019 | $47.39 | $114.30 |
| February 2019 | $44.80 | $108.64 |
| January 2019 | $43.66 | $105.88 |
| December 2018 | $40.05 | $97.13 |
| November 2018 | $40.81 | $99.53 |
| October 2018 | $38.82 | $94.69 |
| September 2018 | $39.54 | $96.45 |
| August 2018 | $39.49 | $96.88 |
| July 2018 | $37.09 | $90.99 |
| June 2018 | $37.46 | $91.90 |
| May 2018 | $36.83 | $90.90 |
| April 2018 | $36.12 | $89.16 |
| March 2018 | $35.56 | $87.77 |
| February 2018 | $34.06 | $84.61 |
| January 2018 | $34.75 | $86.32 |
| December 2017 | $35.84 | $89.02 |
| November 2017 | $36.16 | $90.31 |
| October 2017 | $35.42 | $88.48 |
| September 2017 | $34.06 | $85.08 |
| August 2017 | $35.48 | $89.15 |
| July 2017 | $34.75 | $87.30 |
| June 2017 | $34.37 | $86.34 |
| May 2017 | $33.40 | $84.40 |
| April 2017 | $32.02 | $80.91 |
| March 2017 | $30.50 | $77.06 |
| February 2017 | $31.31 | $79.62 |
| January 2017 | $29.08 | $73.94 |
| December 2016 | $28.36 | $72.10 |
| November 2016 | $27.14 | $69.43 |
| October 2016 | $29.65 | $75.84 |
| September 2016 | $30.17 | $77.18 |
| August 2016 | $30.14 | $77.53 |
| July 2016 | $31.98 | $82.24 |
| June 2016 | $31.12 | $80.05 |
| May 2016 | $28.34 | $73.30 |
| April 2016 | $26.48 | $68.49 |
| March 2016 | $28.12 | $72.73 |
| February 2016 | $26.96 | $70.16 |
| January 2016 | $25.33 | $65.92 |
| December 2015 | $25.62 | $66.67 |
| November 2015 | $23.83 | $62.38 |
| October 2015 | $23.11 | $60.48 |
| September 2015 | $22.38 | $58.57 |
| August 2015 | $21.17 | $55.76 |
| July 2015 | $21.97 | $57.88 |
| June 2015 | $19.96 | $52.58 |
| May 2015 | $20.65 | $54.79 |
| April 2015 | $19.91 | $52.82 |
| March 2015 | $20.71 | $54.95 |
| February 2015 | $20.17 | $53.87 |
| January 2015 | $20.49 | $54.73 |
| December 2014 | $19.30 | $51.55 |
| November 2014 | $18.46 | $49.61 |
| October 2014 | $18.27 | $49.10 |
| September 2014 | $15.76 | $42.36 |
| August 2014 | $16.87 | $45.69 |
| July 2014 | $16.35 | $44.29 |
| June 2014 | $16.30 | $44.16 |
| May 2014 | $16.03 | $43.74 |
| April 2014 | $15.35 | $41.87 |
| March 2014 | $14.90 | $40.65 |
| February 2014 | $14.64 | $40.25 |
| January 2014 | $14.29 | $39.31 |
| December 2013 | $13.17 | $36.23 |
| November 2013 | $12.82 | $35.50 |
| October 2013 | $13.72 | $37.99 |
| September 2013 | $12.34 | $34.17 |
| August 2013 | $12.46 | $34.75 |
| July 2013 | $13.80 | $38.49 |
| June 2013 | $14.09 | $78.59 |
| May 2013 | $13.74 | $77.17 |
| April 2013 | $14.47 | $81.25 |
| March 2013 | $13.68 | $76.80 |
| February 2013 | $13.04 | $73.69 |
| January 2013 | $12.66 | $71.60 |
| December 2012 | $11.90 | $67.29 |
| November 2012 | $11.53 | $65.64 |
| October 2012 | $11.83 | $67.33 |
| September 2012 | $11.97 | $68.12 |
| August 2012 | $12.01 | $68.76 |
| July 2012 | $12.56 | $71.92 |
| June 2012 | $12.04 | $68.97 |
| May 2012 | $11.42 | $65.86 |
| April 2012 | $12.13 | $69.94 |
| March 2012 | $12.10 | $69.74 |
| February 2012 | $11.46 | $66.51 |
| January 2012 | $12.09 | $70.14 |
| December 2011 | $11.49 | $66.69 |
| November 2011 | $10.60 | $61.83 |
| October 2011 | $11.33 | $66.13 |
| September 2011 | $10.74 | $62.70 |
| August 2011 | $11.74 | $68.92 |
| July 2011 | $11.10 | $65.16 |
| June 2011 | $10.64 | $62.44 |
| May 2011 | $9.95 | $58.75 |
| April 2011 | $10.13 | $59.82 |
| March 2011 | $9.77 | $57.65 |
| February 2011 | $9.77 | $58.04 |
| January 2011 | $9.57 | $56.88 |
| December 2010 | $9.41 | $55.93 |
| November 2010 | $9.02 | $53.88 |
| October 2010 | $9.53 | $56.92 |
| September 2010 | $9.12 | $54.48 |
| August 2010 | $8.61 | $51.73 |
| July 2010 | $8.81 | $52.93 |
| June 2010 | $8.03 | $48.23 |
| May 2010 | $8.57 | $51.80 |
| April 2010 | $9.19 | $55.51 |
| March 2010 | $8.92 | $53.88 |
| February 2010 | $8.19 | $49.74 |
| January 2010 | $7.95 | $48.32 |
| December 2009 | $8.31 | $50.47 |
| November 2009 | $7.85 | $48.01 |
| October 2009 | $7.60 | $46.45 |
| September 2009 | $7 | $42.79 |
| August 2009 | $6.54 | $40.25 |
| July 2009 | $6.77 | $41.67 |
| June 2009 | $6.04 | $37.18 |
| May 2009 | $6.33 | $39.24 |
| April 2009 | $6.40 | $39.67 |
| March 2009 | $6.15 | $38.10 |
| February 2009 | $5.34 | $33.33 |
| January 2009 | $6.05 | $37.73 |
| December 2008 | $6.15 | $38.36 |
| November 2008 | $5.52 | $34.60 |
| October 2008 | $6.69 | $41.99 |
| September 2008 | $8.46 | $53.03 |
| August 2008 | $7.89 | $49.68 |
| July 2008 | $7.62 | $48.01 |
| June 2008 | $6.99 | $44 |
| May 2008 | $7.86 | $49.69 |
| April 2008 | $7.82 | $49.44 |
| March 2008 | $7.81 | $49.37 |
| February 2008 | $7.20 | $45.68 |
| January 2008 | $6.88 | $43.67 |
| December 2007 | $7.19 | $45.67 |
| November 2007 | $7.28 | $46.39 |
| October 2007 | $7.89 | $50.24 |
| September 2007 | $8.13 | $51.80 |
| August 2007 | $7.62 | $48.70 |
| July 2007 | $7.10 | $45.36 |
| June 2007 | $8.17 | $52.19 |
| May 2007 | $8.50 | $54.46 |
| April 2007 | $8.47 | $54.27 |
| March 2007 | $8.43 | $54.01 |
| February 2007 | $8.76 | $56.25 |
| January 2007 | $8.60 | $55.23 |
| December 2006 | $8.47 | $54.43 |
| November 2006 | $8.08 | $51.97 |
| October 2006 | $7.66 | $49.27 |
| September 2006 | $7.11 | $45.71 |
| August 2006 | $6.96 | $44.83 |
| July 2006 | $6.67 | $42.97 |
| June 2006 | $6.80 | $43.83 |
| May 2006 | $6.68 | $43.15 |
| April 2006 | $6.82 | $43.99 |
| March 2006 | $7.71 | $49.75 |
| February 2006 | $7.38 | $47.69 |
| January 2006 | $7.12 | $46 |
| December 2005 | $6.88 | $44.50 |
| November 2005 | $7.17 | $46.36 |
| October 2005 | $6.54 | $42.33 |
| September 2005 | $6.96 | $45 |
| August 2005 | $6.98 | $45.16 |
| July 2005 | $6.81 | $44.07 |
| June 2005 | $6.14 | $39.76 |
| May 2005 | $5.85 | $37.90 |
| April 2005 | $5.65 | $36.60 |
| March 2005 | $5.44 | $35.25 |
| February 2005 | $5.18 | $33.60 |
| January 2005 | $5.29 | $34.28 |
| December 2004 | $5.52 | $35.75 |
| November 2004 | $5.60 | $36.30 |
| October 2004 | $5.32 | $34.49 |
| September 2004 | $5.13 | $33.24 |
| August 2004 | $5.16 | $33.47 |
| July 2004 | $4.89 | $31.69 |
| June 2004 | $5.12 | $33.19 |
| May 2004 | $4.79 | $31.05 |
| April 2004 | $4.82 | $31.30 |
| March 2004 | $5.44 | $35.30 |
| February 2004 | $5.15 | $33.45 |
| January 2004 | $5.18 | $33.60 |
| December 2003 | $4.55 | $37.65 |
| November 2003 | $4.70 | $38.90 |
| October 2003 | $4.59 | $38 |
| September 2003 | $4.74 | $39.18 |
| August 2003 | $4.38 | $36.70 |
| July 2003 | $4.37 | $36.60 |
| June 2003 | $4.19 | $35.11 |
| May 2003 | $3.94 | $33.51 |
| April 2003 | $3.77 | $32.04 |
| March 2003 | $3.48 | $29.60 |
| February 2003 | $3.36 | $29.04 |
| January 2003 | $3.29 | $28.42 |
| December 2002 | $3.43 | $29.63 |
| November 2002 | $3.36 | $29.50 |
| October 2002 | $3.25 | $28.55 |
| September 2002 | $3.63 | $31.88 |
| August 2002 | $3.74 | $33.30 |
| July 2002 | $3.80 | $33.80 |
| June 2002 | $3.94 | $35.10 |
| May 2002 | $3.79 | $34.23 |
| April 2002 | $3.72 | $33.62 |
| March 2002 | $3.66 | $33 |
| February 2002 | $3.56 | $32.55 |
| January 2002 | $3.53 | $32.30 |
| December 2001 | $3.41 | $31.21 |
| November 2001 | $3.30 | $30.65 |
| October 2001 | $3.29 | $30.55 |
| September 2001 | $3.28 | $30.42 |
| August 2001 | $3.10 | $29.25 |
| July 2001 | $3.02 | $28.42 |
| June 2001 | $2.98 | $28.10 |
| May 2001 | $2.83 | $27.15 |
| April 2001 | $2.80 | $26.80 |
| March 2001 | $2.82 | $27 |
| February 2001 | $2.84 | $27.60 |
| January 2001 | $2.83 | $27.56 |
| December 2000 | $2.98 | $29 |
| November 2000 | $2.57 | $25.38 |
| October 2000 | $2.52 | $24.88 |
| September 2000 | $2.53 | $25 |
| August 2000 | $2.35 | $23.62 |
| July 2000 | $2.39 | $24 |
| June 2000 | $2.38 | $23.94 |
| May 2000 | $2.36 | $24.12 |
| April 2000 | $2.45 | $25 |
| March 2000 | $2.26 | $23.12 |
| February 2000 | $2.20 | $22.88 |
| January 2000 | $2.31 | $24 |
| December 1999 | $2.34 | $24.31 |
| November 1999 | $2.24 | $23.69 |
| October 1999 | $2.21 | $23.31 |
| September 1999 | $2.21 | $23.38 |
| August 1999 | $2.27 | $24.38 |
| July 1999 | $2.26 | $24.25 |
| June 1999 | $2.42 | $26 |
| May 1999 | $2.37 | $25.88 |
| April 1999 | $2.32 | $25.31 |
| March 1999 | $2.20 | $24 |
| February 1999 | $2.10 | $23.25 |
| January 1999 | $2.14 | $23.69 |
| December 1998 | $2.26 | $25.06 |
| November 1998 | $2.18 | $24.50 |
| October 1998 | $2.22 | $24.94 |
| September 1998 | $2.26 | $25.44 |
| August 1998 | $2.06 | $23.56 |
| July 1998 | $2.16 | $24.69 |
| June 1998 | $2.11 | $24.12 |
| May 1998 | $2.15 | $24.94 |
| April 1998 | $2.18 | $25.25 |
| March 1998 | $2.23 | $25.88 |
| February 1998 | $2.19 | $25.75 |
| January 1998 | $2.23 | $26.25 |
| December 1997 | $2.30 | $27 |
| November 1997 | $2.29 | $27.25 |
| October 1997 | $2.10 | $25 |
| September 1997 | $2.18 | $26 |
| August 1997 | $1.94 | $23.44 |
| July 1997 | $1.99 | $23.94 |
| June 1997 | $1.91 | $23.06 |
| May 1997 | $1.80 | $22 |
| April 1997 | $1.72 | $21 |
| March 1997 | $1.79 | $21.88 |
| February 1997 | $1.83 | $22.75 |
| January 1997 | $1.90 | $23.62 |
| December 1996 | $1.87 | $23.25 |
| November 1996 | $1.59 | $20 |
| October 1996 | $1.55 | $19.50 |
| September 1996 | $1.53 | $19.25 |
| August 1996 | $1.46 | $18.62 |
| July 1996 | $1.43 | $18.25 |
| June 1996 | $1.50 | $19.25 |
| May 1996 | $1.44 | $18.75 |
| April 1996 | $1.45 | $18.88 |
| March 1996 | $1.36 | $17.75 |
| February 1996 | $1.48 | $19.62 |
| January 1996 | $1.38 | $18.25 |
| December 1995 | $1.32 | $17.50 |
| November 1995 | $1.30 | $17.50 |
| October 1995 | $1.23 | $16.50 |
| September 1995 | $1.28 | $17.25 |
| August 1995 | $1.19 | $16.25 |
| July 1995 | $1.16 | $15.88 |
| June 1995 | $1.12 | $15.38 |
| May 1995 | $1.13 | $15.75 |
| April 1995 | $1.12 | $15.62 |
| March 1995 | $1.10 | $15.38 |
| February 1995 | $1.05 | $14.88 |
| January 1995 | $1.14 | $16.12 |
| December 1994 | $1.40 | $19.88 |
| November 1994 | $1.18 | $17 |
| October 1994 | $1.29 | $18.62 |
| September 1994 | $1.39 | $20 |
| August 1994 | $1.35 | $19.75 |
| July 1994 | $1.40 | $20.50 |
| June 1994 | $1.42 | $20.75 |
| May 1994 | $1.59 | $23.50 |
| April 1994 | $1.51 | $22.38 |
| March 1994 | $1.40 | $41.38 |
| February 1994 | $1.46 | $43.75 |
| January 1994 | $1.44 | $43.25 |
| December 1993 | $1.43 | $43 |
| November 1993 | $1.31 | $39.88 |
| October 1993 | $1.46 | $44.50 |
| September 1993 | $1.47 | $44.62 |
| August 1993 | $1.19 | $36.62 |
| July 1993 | $1.17 | $36 |
| June 1993 | $1.21 | $37.38 |
| May 1993 | $1.03 | $32.25 |
| April 1993 | $1.08 | $33.88 |
| March 1993 | $1.17 | $36.50 |
| February 1993 | $0.90 | $28.38 |
ELS
List: Contenders
Price: $64.80
52 week price:
Dividend Yield: 3.24%
5-year range yield:
Forward Dividend Yield: 3.33%
Payout Ratio: 99.48%
Payout Ratio Range:
Dividend Per Share: 2.17 USD
Earnings Per Share: 2.00 USD
P/E Ratio: 31.65
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Country: United States
Volume: 903800
Ebitda: 104.4 millionMarket Capitalization: 12.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 8.72%
DGR5: 8.88%
DGR10: 11.01%
DGR20: 30.00%