NYSE, ELS End of Day and Historical Stock Data [Equity Lifestyle Properties]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ELS:

12 Aug 25 16:46

LAST: 60.24	CHANGE: 0.38	OPEN: 60.04	HIGH: 60.27	ASK: 86.16	VOLUME: 1.48M
LAST: 60.24	CHG(%): 0.63	PREV: 59.86	LOW: 59.23	BID: 36.40

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	60.04	60.27	59.23	60.24	1.52M
11 Aug 25	60.00	60.24	59.68	59.86	1.32M
08 Aug 25	61.05	61.34	60.07	60.15	1.24M
07 Aug 25	61.37	62.07	60.65	61.17	1.51M
06 Aug 25	62.02	62.50	61.33	61.35	3.26M
05 Aug 25	61.38	62.20	60.83	62.05	3.12M
04 Aug 25	60.35	61.61	60.35	61.43	2.36M
01 Aug 25	61.11	61.21	59.68	60.26	2.2M
31 Jul 25	58.37	60.76	58.37	59.92	3.2M
30 Jul 25	59.93	60.06	58.15	58.60	2.76M

COMPANY PROFILE

Name:
About:	Equity LifeStyle Properties, Inc., a Maryland corporation, together with MHC Operating Limited Partnership (the ?Operating Partnership?) and other consolidated subsidiaries (?Subsidiaries?), is referred to herein as the ?Company,? ?ELS,? ?we,? ?us,? and ?our.? ELS has elected to be taxed as a real estate investment trust (?REIT?), for U.S. federal income tax purposes commencing with its taxable year ended December 31, 1993. The Company is a fully integrated owner and operator of lifestyle-oriented properties (?Properties?). The Company leases individual developed areas (?sites?) with access to utilities for placement of factory built homes, cottages, cabins or recreational vehicles (?RVs?). The Company was formed in December 1992 to continue the property operations, business objectives and acquisition strategies of an entity that had owned and operated Properties since 1969. ...
Sector:	Consumer Services
Industry:	Real Estate Investment Trusts
CIK:	0895417

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 25, 1993

Purchase Intraday History
for this symbol from Feb 25, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	31.81
PEG Ratio:	3.52
EPS Ratio:	1.94
DivYield:	2.22
PtB:	6.74
PtS:	8.40
EBITDA:	434.21M
Shares:	191.19M
Market Cap:	11.517B
52wk range:	58.15 - 76.60

TECHNICALS

MA5:	60.55
MA20:	60.64
MA50:	61.68
MA200:	65.58
STO9:	28.82
RSI14:	47.02
WPR14:	-50.00
MTM14:	0.33
ROC14:	0.01
Week High:	62.50
Week Low:	59.23
Month High:	62.55
Month Low:	58.15
Volatility:	2.45