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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$63.36$214.29508,100——
2020-12-30$62.70$212.06784,000——
2020-12-29$62.00$209.69434,000——
2020-12-28$62.06$209.90461,800——
2020-12-24$61.44$207.80238,300——
2020-12-23$60.63$205.06754,300——
2020-12-22$61.82$207.92878,900——
2020-12-21$60.91$204.86809,400——
2020-12-18$61.07$205.401,596,300——
2020-12-17$62.82$211.29800,500——
2020-12-16$62.51$210.25819,900——
2020-12-15$62.32$209.611,278,200——
2020-12-14$60.98$205.101,429,700——
2020-12-11$60.37$203.051,408,000——
2020-12-10$59.46$199.991,523,000——
2020-12-09$60.03$201.901,418,900——
2020-12-08$60.72$204.221,118,800——
2020-12-07$60.33$202.911,181,000——
2020-12-04$59.97$201.70677,700——
2020-12-03$59.49$200.09943,500——
2020-12-02$58.74$197.571,175,100——
2020-12-01$59.12$198.841,523,300——
2020-11-30$58.59$197.062,076,700——
2020-11-27$58.71$197.46525,600——
2020-11-25$59.89$201.431,085,200——
2020-11-24$59.67$200.691,077,400——
2020-11-23$59.35$199.62869,300——
2020-11-20$60.31$202.85853,900——
2020-11-19$60.72$204.22888,200——
2020-11-18$60.76$204.361,186,300——
2020-11-17$63.07$212.131,407,500——
2020-11-16$64.02$215.321,357,500——
2020-11-13$62.61$210.58737,300——
2020-11-12$61.38$206.44740,700——
2020-11-11$62.44$210.01948,700——
2020-11-10$62.06$208.731,989,200——
2020-11-09$58.18$195.681,714,500——
2020-11-06$61.54$206.98688,800——
2020-11-05$61.62$207.25781,700——
2020-11-04$61.66$207.39733,300——
2020-11-03$61.93$208.29655,100——
2020-11-02$60.17$202.37690,700——
2020-10-30$59.19$199.08785,000——
2020-10-29$59.36$199.65704,800——
2020-10-28$58.79$197.731,315,100——
2020-10-27$60.16$202.34595,700——
2020-10-26$61.92$208.261,439,900——
2020-10-23$62.27$209.44623,700——
2020-10-22$62.03$208.63801,700——
2020-10-21$62.05$208.70885,800——
2020-10-20$62.54$210.35996,200——
2020-10-19$63.00$211.89924,400——
2020-10-16$63.88$214.85776,200——
2020-10-15$64.62$217.34515,900——
2020-10-14$64.66$217.48674,600——
2020-10-13$65.40$219.97815,900——
2020-10-12$65.69$220.94673,300——
2020-10-09$64.85$218.12807,800——
2020-10-08$65.00$218.62856,300——
2020-10-07$64.15$215.76730,200——
2020-10-06$64.16$215.79915,600——
2020-10-05$64.55$217.111,150,700——
2020-10-02$64.17$215.831,077,100——
2020-10-01$63.72$214.312,107,600——
2020-09-30$61.30$206.182,494,400——
2020-09-29$61.65$207.35788,100——
2020-09-28$63.45$213.41489,800——
2020-09-25$62.38$209.81756,000——
2020-09-24$60.49$203.45840,500——
2020-09-23$60.36$201.861,058,300——
2020-09-22$61.69$206.311,221,700——
2020-09-21$60.33$201.761,175,700——
2020-09-18$61.83$206.782,957,600——
2020-09-17$63.63$212.801,108,000——
2020-09-16$64.24$214.841,172,200——
2020-09-15$65.05$217.54624,400——
2020-09-14$65.13$217.81747,800——
2020-09-11$63.11$211.06610,900——
2020-09-10$63.52$212.43753,400——
2020-09-09$64.51$215.74611,000——
2020-09-08$63.73$213.131,053,800——
2020-09-04$65.62$219.45527,700——
2020-09-03$66.69$223.03621,300——
2020-09-02$67.94$227.21769,000——
2020-09-01$66.90$223.73608,100——
2020-08-31$66.29$221.69889,500——
2020-08-28$66.01$220.76556,600——
2020-08-27$65.89$220.35704,600——
2020-08-26$64.74$216.51710,100——
2020-08-25$65.59$219.35794,700——
2020-08-24$66.20$221.39406,600——
2020-08-21$65.69$219.69321,300——
2020-08-20$65.69$219.69405,300——
2020-08-19$64.85$216.88624,000——
2020-08-18$65.83$220.15430,200——
2020-08-17$66.27$221.62379,200——
2020-08-14$65.42$218.78428,900——
2020-08-13$65.18$217.98428,500——
2020-08-12$65.60$219.38614,000——
2020-08-11$65.15$217.88759,400——
2020-08-10$66.65$222.90623,800——
2020-08-07$67.24$224.87566,600——
2020-08-06$67.06$224.27381,900——
2020-08-05$66.94$223.87617,100——
2020-08-04$67.68$226.34734,600——
2020-08-03$67.79$226.71638,900——
2020-07-31$68.32$228.481,160,200——
2020-07-30$67.54$225.87610,800——
2020-07-29$67.43$225.50642,500——
2020-07-28$66.81$223.43617,800——
2020-07-27$65.43$218.82714,700——
2020-07-24$65.57$219.28741,200——
2020-07-23$65.78$219.991,008,100——
2020-07-22$65.57$219.28709,900——
2020-07-21$62.65$209.521,036,200——
2020-07-20$63.66$212.90796,000——
2020-07-17$64.10$214.37815,200——
2020-07-16$62.48$208.95686,700——
2020-07-15$63.22$211.421,279,400——
2020-07-14$63.40$212.03753,600——
2020-07-13$62.55$209.18699,400——
2020-07-10$62.60$209.351,069,200——
2020-07-09$64.13$214.47869,400——
2020-07-08$64.04$214.171,171,500——
2020-07-07$63.17$211.26854,000——
2020-07-06$64.13$214.47797,800——
2020-07-02$64.29$215.00653,800——
2020-07-01$65.18$217.98837,400——
2020-06-30$62.48$208.95934,500——
2020-06-29$61.65$206.17850,200——
2020-06-26$61.98$207.282,762,500——
2020-06-25$63.27$211.591,429,100——
2020-06-24$61.82$205.601,181,800——
2020-06-23$63.33$210.62719,200——
2020-06-22$64.38$214.11918,300——
2020-06-19$64.28$213.783,472,600——
2020-06-18$64.49$214.48727,900——
2020-06-17$65.43$217.60758,100——
2020-06-16$66.68$221.761,265,600——
2020-06-15$64.60$214.841,317,500——
2020-06-12$63.49$211.151,007,600——
2020-06-11$61.62$204.931,012,500——
2020-06-10$64.70$215.17900,300——
2020-06-09$66.47$221.06947,900——
2020-06-08$66.01$219.53998,800——
2020-06-05$64.68$215.111,034,500——
2020-06-04$63.51$211.221,306,800——
2020-06-03$64.10$213.181,291,700——
2020-06-02$62.63$208.291,086,500——
2020-06-01$63.00$209.52882,400——
2020-05-29$62.30$207.191,869,100——
2020-05-28$62.50$207.862,075,200——
2020-05-27$62.87$209.09800,000——
2020-05-26$63.37$210.751,209,900——
2020-05-22$61.46$204.40605,600——
2020-05-21$60.64$201.67908,800——
2020-05-20$60.28$200.471,222,700——
2020-05-19$59.49$197.85678,700——
2020-05-18$60.34$200.671,252,500——
2020-05-15$56.79$188.871,604,500——
2020-05-14$56.13$186.671,326,400——
2020-05-13$56.32$187.301,345,400——
2020-05-12$57.80$192.231,370,300——
2020-05-11$61.24$203.67960,300——
2020-05-08$61.36$204.07621,500——
2020-05-07$60.72$201.941,164,800——
2020-05-06$59.33$197.31613,200——
2020-05-05$61.19$203.50767,000——
2020-05-04$60.30$200.54557,500——
2020-05-01$60.46$201.07776,600——
2020-04-30$60.31$200.571,361,600——
2020-04-29$61.28$203.801,680,000——
2020-04-28$63.06$209.721,017,600——
2020-04-27$62.76$208.72712,100——
2020-04-24$60.43$200.97904,000——
2020-04-23$59.51$197.911,561,400——
2020-04-22$61.32$203.931,244,300——
2020-04-21$58.97$196.121,486,100——
2020-04-20$60.56$201.411,156,300——
2020-04-17$63.40$210.85895,100——
2020-04-16$61.88$205.801,301,100——
2020-04-15$62.46$207.72967,700——
2020-04-14$64.23$213.611,121,600——
2020-04-13$61.59$204.83869,500——
2020-04-09$63.17$210.091,343,100——
2020-04-08$60.06$199.741,592,800——
2020-04-07$57.64$191.691,733,500——
2020-04-06$58.57$194.791,854,400——
2020-04-03$52.37$174.171,730,600——
2020-04-02$52.55$174.771,614,000——
2020-04-01$53.15$176.761,476,800——
2020-03-31$57.48$191.163,669,500——
2020-03-30$56.60$188.241,429,800——
2020-03-27$56.79$188.871,043,200——
2020-03-26$53.98$179.521,700,100——
2020-03-25$49.73$164.252,065,600——
2020-03-24$49.10$162.171,839,700——
2020-03-23$45.57$150.511,874,100——
2020-03-20$48.81$161.213,845,900——
2020-03-19$46.52$153.652,147,800——
2020-03-18$45.24$149.421,751,800——
2020-03-17$56.14$185.422,409,400——
2020-03-16$53.17$175.611,941,500——
2020-03-13$66.67$220.201,644,700——
2020-03-12$63.97$211.281,455,400——
2020-03-11$68.87$227.461,738,500——
2020-03-10$74.25$245.231,085,500——
2020-03-09$71.89$237.441,147,800——
2020-03-06$75.19$248.341,174,300——
2020-03-05$75.26$248.57628,500——
2020-03-04$75.51$249.391,096,600——
2020-03-03$72.71$240.141,144,300——
2020-03-02$71.61$236.511,315,600——
2020-02-28$68.33$225.681,629,600——
2020-02-27$70.18$231.791,288,200——
2020-02-26$73.89$244.04773,700——
2020-02-25$75.37$248.93960,200——
2020-02-24$76.48$252.60710,300——
2020-02-21$77.02$254.38504,900——
2020-02-20$77.28$255.24868,300——
2020-02-19$75.29$248.67514,100——
2020-02-18$75.72$250.09522,600——
2020-02-14$75.24$248.50642,300——
2020-02-13$74.30$245.40500,100——
2020-02-12$73.77$243.65885,300——
2020-02-11$73.46$242.62740,700——
2020-02-10$73.09$241.40838,600——
2020-02-07$72.86$240.64619,700——
2020-02-06$73.05$241.27494,000——
2020-02-05$72.40$239.12531,500——
2020-02-04$73.43$242.52408,300——
2020-02-03$72.98$241.04667,400——
2020-01-31$72.75$240.28928,400——
2020-01-30$73.12$241.50756,000——
2020-01-29$72.71$240.141,040,200——
2020-01-28$72.35$238.961,047,900——
2020-01-27$71.80$237.14665,000——
2020-01-24$72.08$238.06560,200——
2020-01-23$71.83$237.24614,300——
2020-01-22$71.42$235.88723,000——
2020-01-21$71.61$236.51857,700——
2020-01-17$70.52$232.91884,300——
2020-01-16$70.66$233.37764,200——
2020-01-15$70.43$232.61820,500——
2020-01-14$70.59$233.14797,600——
2020-01-13$71.02$234.56827,800——
2020-01-10$69.81$230.57605,900——
2020-01-09$69.43$229.311,196,000——
2020-01-08$69.78$230.47996,500——
2020-01-07$69.06$228.09619,000——
2020-01-06$70.01$231.231,142,300——
2020-01-03$70.09$231.491,200,600——
2020-01-02$69.09$228.19778,800——