Equity Lifestyle Properties Stock Price History
NYSE: ELSReal EstateReal Estate Investment TrustsUSD
59.01+0.51 (+0.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELS price history at a glance
The price history for Equity Lifestyle Properties (ELS) on this page begins on February 22, 1993, when the stock closed at $3.55; it most recently closed at $59.01 on October 5, 2026. The highest price in this record is $88.70, reached on December 27, 2021; the latest close is 33.5% below that peak. Across the 32 complete calendar years in the table, ELS finished higher in 20 and lower in 12. Its best year was 2019 (+47.0%) and its worst was 2022 (-26.3%).
Over roughly 34 years the share price changed +1563.7%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, ELS has lost 6.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $88.70
- Date of high
- Dec 27, 2021
- Low since 1993
- $3.44
- Date of low
- Feb 22, 1993
- 52-week high
- $69.00
- 52-week low
- $57.46
- Last close
- $59.01
ELS returns
1 week
+1.30%
1 month
-3.37%
3 months
-7.03%
6 months
-7.88%
Year to date
-2.64%
1 year
-6.01%
3 years
-8.62%
5 years
-29.39%
ELS price return, excluding dividends.
ELS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.01 | -1.30% |
| 2025 | 59.79 | -11.80% |
| 2024 | 67.79 | -3.90% |
| 2023 | 70.54 | +9.20% |
| 2022 | 64.60 | -26.31% |
| 2021 | 87.66 | +38.35% |
| 2020 | 63.36 | -9.60% |
| 2019 | 70.09 | +46.95% |
| 2018 | 47.70 | +7.16% |
| 2017 | 44.51 | +23.47% |
| 2016 | 36.05 | +8.14% |
| 2015 | 33.34 | +27.33% |
| 2014 | 26.18 | +41.78% |
| 2013 | 18.47 | +6.92% |
| 2012 | 17.27 | +3.58% |
| 2011 | 16.67 | +19.24% |
| 2010 | 13.98 | +10.82% |
| 2009 | 12.62 | +36.15% |
| 2008 | 9.27 | -12.98% |
| 2007 | 10.65 | -21.73% |
| 2006 | 13.61 | +22.31% |
| 2005 | 11.13 | +24.48% |
| 2004 | 8.94 | -4.23% |
| 2003 | 9.33 | +25.06% |
| 2002 | 7.46 | -4.17% |
| 2001 | 7.79 | +7.41% |
| 2000 | 7.25 | +19.28% |
| 1999 | 6.08 | -2.99% |
| 1998 | 6.27 | -6.31% |
| 1997 | 6.69 | +20.90% |
| 1996 | 5.53 | +26.43% |
| 1995 | 4.38 | -11.95% |
| 1994 | 4.97 | -7.56% |
| 1993* | 5.38 | +51.54% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
ELS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 58.60 | 59.43 | 58.17 | 59.01 | +0.87% | |
| 58.07 | 58.61 | 57.51 | 58.50 | +0.90% | |
| 58.88 | 59.13 | 57.97 | 57.98 | -1.29% | |
| 58.42 | 59.28 | 58.36 | 58.74 | +0.43% | |
| 58.22 | 58.76 | 57.74 | 58.49 | +0.41% | |
| 57.91 | 58.43 | 57.61 | 58.25 | +1.09% | |
| 58.19 | 58.68 | 57.46 | 57.62 | -1.22% | |
| 58.85 | 59.04 | 58.32 | 58.33 | -0.65% | |
| 58.72 | 59.67 | 58.38 | 58.71 | -0.63% | |
| 59.34 | 59.76 | 58.90 | 59.08 | -0.25% | |
| 59.05 | 59.40 | 58.70 | 59.23 | -0.54% | |
| 59.86 | 60.03 | 59.28 | 59.55 | -0.22% | |
| 60.23 | 60.39 | 59.54 | 59.68 | -0.96% | |
| 60.54 | 60.73 | 60.23 | 60.26 | -0.30% | |
| 60.14 | 60.73 | 60.03 | 60.44 | +0.07% | |
| 60.96 | 61.25 | 60.35 | 60.40 | -1.15% | |
| 61.30 | 61.63 | 60.88 | 61.10 | +0.36% | |
| 61.13 | 61.59 | 60.41 | 60.88 | -0.67% | |
| 61.61 | 61.61 | 60.87 | 61.29 | -0.47% | |
| 60.50 | 61.99 | 60.35 | 61.58 | +2.50% | |
| 60.42 | 60.70 | 59.74 | 60.08 | -0.36% | |
| 61.43 | 61.43 | 60.11 | 60.30 | -1.26% | |
| 61.81 | 61.82 | 60.84 | 61.07 | -1.23% | |
| 62.30 | 62.55 | 61.82 | 61.83 | -0.95% | |
| 62.49 | 62.96 | 62.35 | 62.42 | -0.30% | |
| 63.39 | 63.71 | 62.44 | 62.61 | -0.81% | |
| 63.38 | 63.55 | 62.65 | 63.12 | -0.06% | |
| 63.58 | 64.00 | 62.91 | 63.16 | -0.46% | |
| 63.44 | 63.67 | 63.20 | 63.45 | -0.45% | |
| 63.83 | 64.26 | 63.56 | 63.74 | -0.27% | |
| 64.20 | 64.47 | 63.72 | 63.91 | -1.14% | |
| 65.24 | 65.42 | 64.59 | 64.65 | -1.07% | |
| 65.60 | 65.71 | 64.99 | 65.35 | -0.59% | |
| 65.64 | 66.17 | 65.24 | 65.74 | +0.43% | |
| 65.94 | 65.94 | 64.94 | 65.46 | +0.03% | |
| 65.37 | 66.24 | 65.37 | 65.44 | -0.44% | |
| 64.70 | 65.76 | 64.57 | 65.73 | +1.92% | |
| 65.53 | 65.53 | 64.47 | 64.49 | -0.62% | |
| 65.38 | 65.54 | 64.82 | 64.89 | -1.10% | |
| 65.15 | 65.72 | 64.86 | 65.61 | +0.92% | |
| 64.24 | 65.04 | 64.10 | 65.01 | +1.63% | |
| 64.00 | 64.17 | 63.48 | 63.97 | -0.12% | |
| 64.30 | 64.79 | 63.98 | 64.05 | -0.82% | |
| 64.76 | 64.89 | 64.07 | 64.58 | -0.91% | |
| 65.78 | 65.78 | 64.18 | 65.17 | +0.79% | |
| 65.85 | 65.85 | 64.39 | 64.66 | -0.52% | |
| 65.39 | 65.41 | 64.42 | 65.00 | +0.14% | |
| 65.00 | 65.47 | 64.43 | 64.91 | -1.16% | |
| 65.05 | 66.25 | 64.81 | 65.67 | +0.92% | |
| 65.35 | 65.67 | 64.40 | 65.07 | -0.70% | |
| 67.35 | 67.37 | 64.84 | 65.53 | -3.13% | |
| 66.30 | 67.78 | 65.67 | 67.65 | +2.47% | |
| 65.76 | 66.86 | 65.53 | 66.02 | +1.49% | |
| 66.00 | 66.18 | 64.92 | 65.05 | -1.51% | |
| 65.34 | 67.00 | 65.34 | 66.05 | +0.03% | |
| 65.53 | 66.63 | 64.71 | 66.03 | +0.84% | |
| 65.23 | 65.75 | 64.71 | 65.48 | +0.89% | |
| 65.34 | 65.46 | 64.52 | 64.90 | -0.55% | |
| 65.65 | 66.08 | 64.88 | 65.26 | -0.75% | |
| 66.48 | 66.98 | 65.58 | 65.75 | -0.30% | |
| 64.08 | 66.12 | 64.08 | 65.95 | +3.40% | |
| 64.29 | 64.84 | 63.39 | 63.78 | -0.47% | |
| 64.60 | 64.87 | 64.01 | 64.08 | -1.39% | |
| 62.92 | 65.02 | 62.92 | 64.98 | +2.38% | |
| 63.73 | 63.83 | 63.08 | 63.47 | +0.19% | |
| 63.85 | 64.00 | 63.21 | 63.35 | -0.72% | |
| 65.02 | 65.13 | 63.78 | 63.81 | -2.40% | |
| 65.76 | 66.39 | 65.20 | 65.38 | +0.62% | |
| 66.26 | 66.26 | 64.79 | 64.98 | -1.92% | |
| 65.46 | 66.41 | 65.42 | 66.25 | +1.91% | |
| 64.63 | 65.57 | 64.04 | 65.01 | +0.87% | |
| 64.16 | 65.16 | 63.87 | 64.45 | -0.37% | |
| 63.92 | 64.70 | 63.50 | 64.69 | +0.72% | |
| 62.93 | 64.46 | 62.13 | 64.23 | +2.07% | |
| 63.17 | 63.54 | 62.22 | 62.93 | -0.58% | |
| 63.03 | 63.82 | 62.52 | 63.30 | +1.12% | |
| 62.59 | 62.80 | 62.26 | 62.60 | +0.95% | |
| 61.95 | 62.99 | 61.42 | 62.01 | -0.29% | |
| 63.23 | 63.53 | 61.86 | 62.19 | -1.00% | |
| 63.97 | 64.52 | 62.78 | 62.82 | -2.32% | |
| 64.69 | 64.80 | 63.70 | 64.31 | +0.14% | |
| 64.65 | 64.98 | 63.86 | 64.22 | -0.94% | |
| 64.26 | 65.00 | 64.23 | 64.83 | +1.39% | |
| 64.52 | 65.22 | 63.88 | 63.94 | -0.59% | |
| 63.83 | 64.88 | 63.56 | 64.32 | +1.52% | |
| 61.68 | 63.66 | 61.65 | 63.36 | +3.04% | |
| 62.48 | 62.75 | 61.48 | 61.49 | -1.51% | |
| 61.63 | 62.97 | 61.63 | 62.43 | +0.99% | |
| 61.56 | 62.42 | 61.10 | 61.82 | +0.55% | |
| 61.20 | 62.23 | 61.20 | 61.48 | +0.05% | |
| 60.67 | 61.70 | 60.61 | 61.45 | +1.12% | |
| 61.26 | 61.68 | 60.77 | 60.77 | -1.62% | |
| 61.98 | 62.20 | 61.06 | 61.77 | -0.76% | |
| 61.99 | 62.67 | 61.69 | 62.24 | -0.19% | |
| 62.34 | 63.20 | 62.33 | 62.36 | -0.16% | |
| 63.27 | 63.69 | 62.08 | 62.46 | -1.72% | |
| 62.99 | 63.74 | 62.58 | 63.55 | +0.78% | |
| 62.75 | 63.24 | 62.26 | 63.06 | +0.08% | |
| 62.86 | 63.13 | 62.69 | 63.01 | +0.19% | |
| 62.43 | 63.18 | 62.14 | 62.89 | +1.24% | |
| 61.50 | 62.44 | 61.50 | 62.12 | +1.65% | |
| 62.30 | 62.35 | 61.09 | 61.11 | -1.37% | |
| 63.11 | 63.45 | 61.89 | 61.96 | -1.76% | |
| 63.18 | 63.58 | 62.87 | 63.07 | -0.58% | |
| 63.87 | 64.15 | 63.07 | 63.44 | +0.08% | |
| 62.71 | 63.61 | 62.71 | 63.39 | +0.24% | |
| 63.33 | 63.80 | 62.96 | 63.24 | -0.08% | |
| 63.38 | 63.64 | 62.45 | 63.29 | -0.05% | |
| 62.62 | 63.69 | 62.56 | 63.32 | +1.31% | |
| 62.53 | 62.99 | 62.32 | 62.50 | -0.21% | |
| 62.51 | 62.98 | 62.17 | 62.63 | -0.30% | |
| 63.46 | 63.66 | 62.52 | 62.82 | -0.74% | |
| 62.22 | 63.46 | 62.21 | 63.29 | +1.72% | |
| 62.40 | 62.93 | 61.94 | 62.22 | -0.61% | |
| 63.20 | 63.28 | 62.09 | 62.60 | -0.27% | |
| 63.32 | 63.54 | 62.58 | 62.77 | -0.82% | |
| 63.38 | 63.81 | 63.07 | 63.29 | -0.30% | |
| 63.20 | 63.62 | 62.54 | 63.48 | +1.05% | |
| 64.75 | 65.23 | 62.25 | 62.82 | -3.37% | |
| 65.85 | 66.25 | 64.62 | 65.01 | -1.51% | |
| 65.34 | 66.15 | 65.11 | 66.01 | +0.93% | |
| 64.15 | 65.49 | 64.15 | 65.40 | +1.76% | |
| 64.31 | 64.92 | 63.95 | 64.27 | -0.17% | |
| 64.88 | 64.94 | 63.90 | 64.38 | -0.34% | |
| 64.12 | 64.73 | 63.94 | 64.60 | +0.47% | |
| 64.01 | 64.39 | 63.53 | 64.30 | +0.37% | |
| 64.04 | 64.46 | 63.84 | 64.06 | -0.02% | |
| 63.65 | 64.70 | 63.58 | 64.07 | +0.45% | |
| 63.51 | 63.93 | 63.21 | 63.78 | +0.47% | |
| 63.51 | 64.17 | 63.48 | 63.48 | -0.14% | |
| 63.68 | 63.98 | 63.47 | 63.57 | -0.66% | |
| 63.56 | 64.12 | 63.21 | 63.99 | +1.15% | |
| 62.30 | 63.40 | 62.22 | 63.26 | +1.35% | |
| 63.30 | 63.30 | 62.16 | 62.42 | -0.16% | |
| 62.44 | 63.40 | 62.14 | 62.52 | +0.66% | |
| 62.44 | 62.63 | 61.87 | 62.11 | -1.10% | |
| 62.98 | 63.42 | 62.66 | 62.80 | -0.43% | |
| 63.70 | 63.70 | 62.72 | 63.07 | -0.44% | |
| 63.92 | 64.38 | 62.98 | 63.35 | +0.33% | |
| 64.75 | 64.94 | 63.06 | 63.14 | -1.68% | |
| 65.37 | 65.37 | 63.80 | 64.22 | -1.53% | |
| 66.35 | 66.71 | 65.20 | 65.22 | -1.72% | |
| 68.03 | 68.03 | 66.30 | 66.36 | -2.14% | |
| 67.75 | 68.03 | 67.42 | 67.81 | +0.53% | |
| 68.20 | 68.47 | 67.40 | 67.45 | -0.65% | |
| 68.47 | 69.00 | 67.59 | 67.89 | -0.03% | |
| 66.89 | 67.99 | 66.50 | 67.91 | +1.34% | |
| 67.45 | 67.61 | 66.83 | 67.01 | -1.06% | |
| 67.20 | 68.23 | 66.98 | 67.73 | +0.30% | |
| 67.29 | 67.86 | 66.70 | 67.53 | +0.30% | |
| 67.50 | 67.63 | 66.70 | 67.33 | -0.65% | |
| 67.31 | 67.95 | 67.07 | 67.77 | -0.19% | |
| 67.95 | 68.27 | 67.40 | 67.90 | -0.53% | |
| 67.76 | 68.66 | 67.51 | 68.26 | -0.16% | |
| 67.16 | 68.64 | 66.95 | 68.37 | +1.80% | |
| 67.31 | 68.02 | 66.55 | 67.16 | -0.96% | |
| 68.05 | 68.33 | 67.22 | 67.81 | 0.00% | |
| 67.96 | 68.33 | 67.38 | 67.81 | -0.75% | |
| 67.94 | 68.40 | 67.11 | 68.32 | +0.53% | |
| 67.73 | 68.50 | 67.68 | 67.96 | +0.61% | |
| 67.51 | 67.59 | 66.58 | 67.55 | +0.60% | |
| 67.12 | 67.90 | 66.94 | 67.15 | +0.06% | |
| 67.89 | 67.89 | 66.76 | 67.11 | -1.15% | |
| 68.20 | 68.54 | 67.36 | 67.89 | +0.10% | |
| 67.46 | 68.09 | 66.76 | 67.82 | +0.95% | |
| 66.51 | 68.28 | 65.94 | 67.18 | +1.87% | |
| 65.56 | 65.99 | 65.11 | 65.95 | -0.42% | |
| 65.86 | 66.59 | 65.67 | 66.23 | +0.90% | |
| 65.32 | 66.00 | 65.00 | 65.64 | +0.24% | |
| 66.54 | 67.34 | 65.48 | 65.48 | -1.44% | |
| 66.19 | 66.72 | 65.54 | 66.44 | +1.34% | |
| 64.46 | 65.84 | 64.32 | 65.56 | +2.33% | |
| 63.93 | 64.49 | 63.25 | 64.07 | +1.38% | |
| 63.38 | 63.74 | 62.49 | 63.20 | +0.05% | |
| 63.38 | 63.52 | 62.37 | 63.17 | +0.64% | |
| 62.62 | 63.25 | 61.61 | 62.77 | +1.37% | |
| 63.15 | 63.16 | 61.78 | 61.92 | -1.56% | |
| 62.98 | 63.54 | 62.68 | 62.90 | +0.05% | |
| 64.33 | 64.35 | 62.52 | 62.87 | -1.73% | |
| 63.51 | 64.15 | 63.22 | 63.98 | +0.91% | |
| 63.20 | 63.87 | 63.05 | 63.40 | +0.62% | |
| 62.76 | 63.12 | 62.00 | 63.01 | +0.29% | |
| 62.58 | 63.26 | 61.95 | 62.83 | -1.21% | |
| 61.71 | 63.73 | 61.69 | 63.60 | +2.37% | |
| 62.00 | 62.49 | 61.77 | 62.13 | +0.68% | |
| 61.06 | 62.08 | 60.88 | 61.71 | +1.16% | |
| 60.94 | 61.33 | 60.25 | 61.00 | +0.10% | |
| 61.04 | 61.71 | 60.71 | 60.94 | +0.16% | |
| 61.15 | 61.41 | 60.70 | 60.84 | -0.67% | |
| 59.44 | 61.62 | 59.37 | 61.25 | +2.63% | |
| 60.29 | 60.37 | 59.53 | 59.68 | -0.25% | |
| 59.19 | 60.07 | 59.08 | 59.83 | +0.89% | |
| 59.47 | 59.76 | 58.72 | 59.30 | -0.82% | |
| 60.43 | 60.43 | 59.54 | 59.79 | -1.35% | |
| 61.04 | 61.04 | 60.61 | 60.61 | -0.61% | |
| 60.92 | 61.37 | 60.85 | 60.98 | +0.10% | |
| 61.29 | 61.32 | 60.79 | 60.92 | -0.46% | |
| 61.29 | 61.39 | 60.86 | 61.20 | -0.95% | |
| 61.42 | 62.00 | 61.39 | 61.79 | +0.62% | |
| 61.27 | 61.55 | 60.68 | 61.41 | +0.21% | |
| 61.25 | 61.46 | 60.84 | 61.28 | 0.00% | |
| 61.80 | 61.90 | 61.19 | 61.28 | -0.65% | |
| 62.49 | 62.55 | 61.59 | 61.68 | -1.33% | |
| 61.66 | 62.89 | 61.66 | 62.51 | +1.38% | |
| 62.72 | 63.09 | 61.65 | 61.66 | -1.69% | |
| 62.07 | 62.74 | 61.77 | 62.72 | +1.08% | |
| 61.84 | 62.22 | 60.88 | 62.05 | +0.81% | |
| 60.66 | 61.89 | 60.29 | 61.55 | +2.21% | |
| 60.62 | 60.75 | 59.89 | 60.22 | -0.36% | |
| 60.87 | 61.47 | 60.33 | 60.44 | +0.05% | |
| 61.92 | 61.92 | 60.23 | 60.41 | -2.07% | |
| 61.80 | 62.24 | 61.34 | 61.69 | -0.61% | |
| 62.46 | 62.84 | 61.94 | 62.07 | -0.62% | |
| 62.45 | 62.75 | 62.04 | 62.46 | -0.13% | |
| 62.68 | 62.88 | 62.19 | 62.54 | +0.05% | |
| 62.50 | 63.24 | 62.41 | 62.51 | -0.57% | |
| 62.54 | 63.38 | 62.54 | 62.87 | +0.26% | |
| 62.92 | 63.50 | 62.63 | 62.71 | -0.49% | |
| 63.35 | 64.00 | 62.92 | 63.02 | -0.27% | |
| 63.01 | 63.64 | 62.45 | 63.19 | +0.29% | |
| 62.27 | 63.44 | 61.80 | 63.01 | +1.81% | |
| 61.62 | 62.25 | 61.41 | 61.89 | +0.86% | |
| 61.79 | 61.83 | 61.11 | 61.36 | -0.50% | |
| 61.79 | 62.08 | 61.24 | 61.67 | -0.15% | |
| 62.44 | 62.44 | 61.58 | 61.76 | -0.58% | |
| 61.89 | 62.47 | 61.65 | 62.12 | +0.73% | |
| 62.03 | 62.21 | 61.54 | 61.67 | -0.74% | |
| 62.56 | 63.23 | 62.08 | 62.13 | -1.46% | |
| 62.31 | 63.25 | 62.21 | 63.05 | +1.82% | |
| 61.76 | 62.22 | 61.31 | 61.92 | -0.32% | |
| 60.96 | 62.14 | 60.95 | 62.12 | +2.10% | |
| 60.60 | 61.12 | 60.36 | 60.84 | +0.26% | |
| 61.00 | 61.24 | 60.47 | 60.68 | +0.05% | |
| 60.46 | 60.75 | 60.02 | 60.65 | +0.41% | |
| 60.32 | 61.11 | 60.00 | 60.40 | -1.06% | |
| 60.65 | 61.32 | 60.01 | 61.05 | +0.49% | |
| 59.85 | 61.39 | 59.23 | 60.75 | +1.50% | |
| 60.30 | 60.46 | 58.93 | 59.85 | -1.43% | |
| 61.70 | 61.70 | 60.54 | 60.72 | -1.92% | |
| 61.27 | 62.03 | 61.03 | 61.91 | +0.58% | |
| 61.43 | 62.01 | 61.12 | 61.55 | +0.92% | |
| 61.75 | 61.77 | 59.58 | 60.99 | -3.76% | |
| 63.20 | 63.50 | 62.72 | 63.37 | +0.68% | |
| 62.86 | 63.37 | 62.37 | 62.94 | +0.03% | |
| 62.37 | 62.94 | 62.06 | 62.92 | +0.87% | |
| 62.21 | 62.69 | 62.09 | 62.38 | +0.27% | |
| 62.36 | 62.87 | 61.72 | 62.21 | -0.02% | |
| 62.16 | 63.24 | 61.87 | 62.22 | +0.02% | |
| 62.51 | 63.00 | 61.76 | 62.21 | -0.42% | |
| 62.95 | 63.10 | 61.70 | 62.47 | -1.22% | |
| 63.21 | 63.81 | 62.92 | 63.24 | +0.73% | |
| 63.10 | 63.84 | 62.40 | 62.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELS chart for longer ranges.