NYSE:ELS | Historical Stock Price | EQUITY LIFESTYLE PROPERTIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-02-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.33$8.23$20.36$50.38$124.67$308.491993-02-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$70.39$232.48799,100——
2019-12-30$69.75$230.37491,200——
2019-12-27$69.51$229.58318,500——
2019-12-26$69.24$228.68295,300——
2019-12-24$69.19$227.51178,000——
2019-12-23$68.67$225.80515,100——
2019-12-20$69.53$228.632,314,700——
2019-12-19$68.65$225.731,107,100——
2019-12-18$68.77$226.131,356,700——
2019-12-17$68.90$226.551,033,200——
2019-12-16$69.58$228.791,021,900——
2019-12-13$69.85$229.68825,200——
2019-12-12$69.93$229.941,110,800——
2019-12-11$71.14$233.921,312,900——
2019-12-10$71.78$236.02543,000——
2019-12-09$72.55$238.56856,000——
2019-12-06$72.08$237.011,382,400——
2019-12-05$73.20$240.69961,100——
2019-12-04$73.55$241.841,009,700——
2019-12-03$73.35$241.191,057,700——
2019-12-02$73.21$240.731,895,500——
2019-11-29$74.08$243.59667,600——
2019-11-27$73.81$242.701,209,000——
2019-11-26$73.22$240.762,385,100——
2019-11-25$70.77$232.70871,800——
2019-11-22$69.82$229.58501,700——
2019-11-21$69.62$228.92824,300——
2019-11-20$71.15$233.95802,100——
2019-11-19$71.23$234.221,072,000——
2019-11-18$70.60$232.14581,200——
2019-11-15$69.62$228.92555,700——
2019-11-14$68.67$225.80498,400——
2019-11-13$68.06$223.79556,600——
2019-11-12$67.27$221.20889,300——
2019-11-11$67.75$222.77682,900——
2019-11-08$66.82$219.72552,400——
2019-11-07$67.47$221.85524,100——
2019-11-06$67.55$222.12820,500——
2019-11-05$67.76$222.811,223,000——
2019-11-04$69.07$227.11534,500——
2019-11-01$70.37$231.39794,900——
2019-10-31$69.94$229.97790,100——
2019-10-30$69.15$227.38499,800——
2019-10-29$68.83$226.32543,700——
2019-10-28$68.87$226.46629,700——
2019-10-25$68.88$226.49580,800——
2019-10-24$68.94$226.69637,000——
2019-10-23$68.13$224.02630,700——
2019-10-22$67.90$223.27751,100——
2019-10-21$68.89$226.52730,800——
2019-10-18$69.03$226.98787,100——
2019-10-17$68.19$224.221,377,500——
2019-10-16$67.53$222.051,108,400——
2019-10-15$68.43$224.99971,600——
2019-10-14$67.72$222.69567,800——
2019-10-11$67.83$223.05621,000——
2019-10-10$68.58$225.50451,200——
2019-10-09$68.67$225.80651,000——
2019-10-08$68.47$225.16665,600——
2019-10-07$68.46$225.091,155,000——
2019-10-04$68.21$224.29479,400——
2019-10-03$67.44$221.751,067,600——
2019-10-02$66.89$219.95741,000——
2019-10-01$67.00$220.31988,000——
2019-09-30$66.80$219.65951,200——
2019-09-27$66.71$219.35790,200——
2019-09-26$68.00$223.60683,000——
2019-09-25$67.69$221.57800,800——
2019-09-24$68.39$223.861,052,600——
2019-09-23$67.18$219.88711,600——
2019-09-20$67.06$219.492,231,800——
2019-09-19$66.49$217.64582,600——
2019-09-18$66.69$218.30710,400——
2019-09-17$66.82$218.70734,600——
2019-09-16$66.06$216.23891,200——
2019-09-13$65.10$213.07642,400——
2019-09-12$66.11$216.38664,400——
2019-09-11$65.12$213.161,408,200——
2019-09-10$64.32$210.541,900,000——
2019-09-09$66.30$217.021,306,600——
2019-09-06$67.62$221.341,101,800——
2019-09-05$67.50$220.951,181,400——
2019-09-04$68.89$225.51705,400——
2019-09-03$68.77$225.10877,600——
2019-08-30$67.36$220.49954,800——
2019-08-29$67.68$221.52656,600——
2019-08-28$67.38$220.54524,200——
2019-08-27$67.45$220.771,016,600——
2019-08-26$67.54$221.081,280,000——
2019-08-23$67.57$221.19726,200——
2019-08-22$68.31$223.58445,000——
2019-08-21$68.14$223.06565,400——
2019-08-20$67.70$221.58606,800——
2019-08-19$68.20$223.22609,200——
2019-08-16$67.49$220.91553,000——
2019-08-15$67.11$219.67578,800——
2019-08-14$66.11$216.40884,400——
2019-08-13$66.32$217.07680,600——
2019-08-12$66.32$217.08467,000——
2019-08-09$66.02$216.101,134,400——
2019-08-08$65.13$213.191,129,000——
2019-08-07$64.50$211.111,116,000——
2019-08-06$63.29$207.171,171,800——
2019-08-05$62.37$204.151,545,800——
2019-08-02$63.26$207.07713,400——
2019-08-01$62.83$205.641,144,000——
2019-07-31$62.13$203.352,007,600——
2019-07-30$61.92$202.681,137,000——
2019-07-29$62.11$203.301,091,200——
2019-07-26$61.88$202.531,610,600——
2019-07-25$61.98$202.881,172,200——
2019-07-24$61.78$202.22914,000——
2019-07-23$62.33$204.021,076,400——
2019-07-22$61.47$201.19591,400——
2019-07-19$61.40$200.96784,200——
2019-07-18$62.71$205.25844,200——
2019-07-17$62.65$205.07747,800——
2019-07-16$62.99$206.20632,600——
2019-07-15$62.83$205.64602,000——
2019-07-12$62.79$205.53973,000——
2019-07-11$62.99$206.18695,000——
2019-07-10$64.03$209.57968,400——
2019-07-09$63.81$208.88970,400——
2019-07-08$63.33$207.28806,200——
2019-07-05$62.45$204.40846,600——
2019-07-03$62.46$204.45496,200——
2019-07-02$61.65$201.781,543,800——
2019-07-01$61.09$199.961,092,000——
2019-06-28$60.67$198.591,900,800——
2019-06-27$59.84$195.87830,000——
2019-06-26$59.58$194.021,857,400——
2019-06-25$60.12$195.781,074,000——
2019-06-24$60.91$198.35946,400——
2019-06-21$61.05$198.811,583,800——
2019-06-20$61.90$201.561,551,800——
2019-06-19$61.83$201.351,433,200——
2019-06-18$61.96$201.75993,600——
2019-06-17$62.20$202.55900,200——
2019-06-14$62.01$201.95676,600——
2019-06-13$62.00$201.90753,200——
2019-06-12$61.48$200.21744,600——
2019-06-11$61.24$199.411,131,000——
2019-06-10$61.75$201.09829,000——
2019-06-07$61.49$200.24878,000——
2019-06-06$61.37$199.831,402,200——
2019-06-05$61.62$200.651,007,400——
2019-06-04$59.97$195.271,177,000——
2019-06-03$60.04$195.531,653,400——
2019-05-31$60.83$198.092,093,000——
2019-05-30$58.99$192.08839,200——
2019-05-29$58.83$191.581,098,600——
2019-05-28$59.94$195.198,483,400——
2019-05-24$60.14$195.841,603,400——
2019-05-23$60.08$195.631,244,000——
2019-05-22$59.20$192.77957,800——
2019-05-21$59.10$192.44910,400——
2019-05-20$58.57$190.73873,800——
2019-05-17$59.28$193.04791,200——
2019-05-16$59.08$192.37929,000——
2019-05-15$58.92$191.89799,800——
2019-05-14$58.63$190.911,303,200——
2019-05-13$58.81$191.501,244,800——
2019-05-10$58.51$190.55727,800——
2019-05-09$57.86$188.401,435,600——
2019-05-08$57.58$187.511,424,200——
2019-05-07$58.00$188.87753,400——
2019-05-06$59.28$193.03729,400——
2019-05-03$59.23$192.88568,000——
2019-05-02$58.88$191.76593,000——
2019-05-01$58.65$190.99811,400——
2019-04-30$58.35$190.01964,600——
2019-04-29$57.65$187.73848,600——
2019-04-26$58.33$189.96517,600——
2019-04-25$57.95$188.71789,400——
2019-04-24$57.62$187.62920,400——
2019-04-23$57.05$185.781,508,000——
2019-04-22$56.49$183.971,239,800——
2019-04-18$57.17$186.15720,600——
2019-04-17$56.24$183.141,061,000——
2019-04-16$56.15$182.87987,600——
2019-04-15$57.94$188.68832,800——
2019-04-12$58.42$190.23585,400——
2019-04-11$58.15$189.38430,600——
2019-04-10$58.06$189.07635,000——
2019-04-09$57.45$187.08367,400——
2019-04-08$57.79$188.17622,400——
2019-04-05$58.20$189.52690,800——
2019-04-04$58.17$189.41682,800——
2019-04-03$57.97$188.76691,400——
2019-04-02$57.65$187.75763,200——
2019-04-01$57.08$185.88670,600——
2019-03-29$57.15$186.111,010,800——
2019-03-28$57.56$187.44662,200——
2019-03-27$56.94$184.41581,400——
2019-03-26$57.57$186.46602,800——
2019-03-25$57.16$185.14429,000——
2019-03-22$56.95$184.46475,800——
2019-03-21$57.00$184.62598,400——
2019-03-20$55.85$180.89682,400——
2019-03-19$55.61$180.12787,600——
2019-03-18$55.88$180.97925,400——
2019-03-15$56.83$184.051,327,800——
2019-03-14$56.97$184.54509,000——
2019-03-13$56.67$183.55542,200——
2019-03-12$56.83$184.07428,000——
2019-03-11$56.74$183.79760,800——
2019-03-08$55.77$180.63933,400——
2019-03-07$55.85$180.891,029,400——
2019-03-06$55.62$180.13803,600——
2019-03-05$55.68$180.34829,400——
2019-03-04$55.06$178.32614,400——
2019-03-01$54.68$177.10825,200——
2019-02-28$54.32$175.94964,000——
2019-02-27$53.79$174.22509,600——
2019-02-26$54.04$175.03810,400——
2019-02-25$53.97$174.80795,600——
2019-02-22$54.85$177.64440,400——
2019-02-21$54.49$176.49728,000——
2019-02-20$54.01$174.92751,200——
2019-02-19$54.54$176.63773,800——
2019-02-15$54.49$176.491,066,600——
2019-02-14$54.30$175.87815,400——
2019-02-13$54.12$175.29885,000——
2019-02-12$54.04$175.03718,400——
2019-02-11$54.90$177.82757,000——
2019-02-08$55.23$178.89719,400——
2019-02-07$54.71$177.20810,600——
2019-02-06$54.19$175.50571,200——
2019-02-05$54.15$175.401,057,600——
2019-02-04$53.60$173.61800,200——
2019-02-01$52.83$171.13756,400——
2019-01-31$52.94$171.47860,400——
2019-01-30$52.06$168.62544,800——
2019-01-29$51.97$168.34823,400——
2019-01-28$51.53$166.88716,800——
2019-01-25$51.04$165.30482,400——
2019-01-24$50.52$163.63754,000——
2019-01-23$50.81$164.55505,800——
2019-01-22$50.92$164.91499,200——
2019-01-18$50.79$164.52378,000——
2019-01-17$50.76$164.39439,600——
2019-01-16$50.50$163.57716,400——
2019-01-15$49.76$161.17668,000——
2019-01-14$49.45$160.16533,800——
2019-01-11$49.60$160.63705,000——
2019-01-10$49.49$160.31727,800——
2019-01-09$48.29$156.41816,800——
2019-01-08$48.40$156.78853,200——
2019-01-07$47.47$153.77865,200——
2019-01-04$47.70$154.48944,000——
2019-01-03$47.58$154.09682,400——
2019-01-02$47.01$152.26905,400——