Equity LifeStyle Properties, Inc. (ELS)     Sec: Financial Ind: REIT - Residential
Peak: -50.83%   12m: -26.94%   6m: -39.29%   ytd: -29.42%   div: 3.54%   beta: 0.331   alpha: -0.051   s: 1.048 (61.35)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1667.467.5367.9466.91021,091,8130.331-0.0511.048
2019-10-15135.64136.85136.85134.5200485,8000.3050.2212.615
2019-10-14135.38135.45135.78134.2800279,7540.3040.2312.574
2019-10-11136.82135.67136.95135.4500233,1510.3040.2332.62
2019-10-10136.76137.16137.63136.1700225,6000.3070.2372.659
2019-10-09137.52137.34138.64136.3400325,4660.3070.242.645
2019-10-08137.07136.95137.77135.1800326,5140.3070.2392.652
2019-10-07135.93136.91137.41135.6500443,6210.3050.2212.702
2019-10-04135.35136.42136.53134.500227,1120.3070.2122.684
2019-10-03133.68134.88136.3133.3600456,5350.3070.22.674
2019-10-02133.57133.78135.13133.0100363,8020.3030.192.662
2019-10-01133.48134134.89132.2500481,3440.3040.1892.659
2019-09-30133.33133.6134.62133.3100431,9990.3060.1882.676
2019-09-27136.35133.42136.49132.3300365,6370.3040.1822.658
2019-09-26135.28136136.09134.220.6130341,5000.3020.1892.712
2019-09-25136.16134.77136.79133.8100400,4000.3020.1882.73
2019-09-24134.08136.16136.54134.0800526,3000.3050.1982.768
2019-09-23133.48133.74134.59133.2700355,8000.3110.1932.717
2019-09-20132.54133.5134.51132.36001,115,9000.3110.1932.71
2019-09-19133.21132.38133.44132.1600291,3000.3120.1942.677
2019-09-18133.84132.78133.96131.1500355,2000.3120.1942.674
2019-09-17131.65133.02133.79131.6300367,3000.310.1912.635
2019-09-16129.72131.52131.95129.6200445,6000.310.1882.616
2019-09-13130.92129.6132.13129.2100321,2000.3130.1782.61
2019-09-12131.18131.61132.6130.1700332,2000.3140.1852.605
2019-09-11128.05129.65130.22127.200704,1000.3230.1712.514
2019-09-10131.18128.06131.18126.5600950,0000.3220.1642.486
2019-09-09134.4132134.74131.3700653,3000.3220.1782.507
2019-09-06134.86134.63135.38134.2500550,9000.3220.1892.542
2019-09-05136.98134.39137.17134.2900590,7000.3230.1932.527
2019-09-04137.68137.17138.29136.5200352,7000.3290.2042.608
2019-09-03134.1136.92136.97133.4400438,8000.330.2042.598
2019-08-30134.89134.11135.32133.8100477,4000.3330.1952.552
2019-08-29134.37134.74135.17134.1900328,3000.3330.1972.565
2019-08-28134.23134.14134.79133.3900262,1000.3330.1922.57
2019-08-27134.93134.28135.68133.9600508,3000.3340.1952.579
2019-08-26135.21134.47135.63132.7300640,0000.3340.1952.595
2019-08-23135.86134.54136.86134.0700363,1000.3350.1952.605
2019-08-22136135.99136.52134.7600222,5000.3330.1992.634
2019-08-21135.03135.67135.8134.1100282,7000.3330.1972.625
2019-08-20136.19134.78136.19134.400303,4000.3330.1962.606
2019-08-19135.16135.77136.14134.0900304,6000.3320.2022.627
2019-08-16133.76134.37135.02131.600276,5000.3340.1882.598
2019-08-15131.95133.61133.84131.600289,4000.3330.1852.621
2019-08-14131.98131.62132.93131.0600442,2000.3330.1812.585
2019-08-13131.7132.03132.41130.4600340,3000.3340.1682.596
2019-08-12131.59132.04132.57131.0800233,5000.3350.1742.63
2019-08-09129.9131.44131.64129.5500567,2000.3370.1722.625
2019-08-08128.49129.67129.8127.4400564,5000.340.1672.595
2019-08-07125.78128.41129.23124.2400558,0000.3390.1662.574
2019-08-06124.22126.01126.33124.2200585,9000.3380.1532.527
2019-08-05125.52124.18125.68122.7900772,9000.3350.1462.5
2019-08-02125.24125.95126.33124.7100356,7000.3350.1422.533
2019-08-01123.81125.08125.61122.7800572,0000.3360.1422.519
2019-07-31123.5123.69124.7122.83001,003,8000.3390.1392.476
2019-07-30123.62123.28124.96123.1300568,5000.3410.1412.437
2019-07-29124123.66125.25123.4800545,6000.3410.142.443
2019-07-26124123.19124.83123.1900805,3000.3410.1392.428
2019-07-25123.42123.4124.2122.7600586,1000.3420.1412.446
2019-07-24124.09123124.13122.8800457,0000.3430.142.447
2019-07-23122.76124.1124.1812100538,2000.3430.1452.462
2019-07-22122.63122.37123.06121.9400295,7000.3410.1362.45
2019-07-19124.89122.23125.23122.100392,1000.340.1372.418
2019-07-18124.73124.84125.26124.0600422,1000.3380.1482.464
2019-07-17125.43124.73126.06123.9900373,9000.3380.152.473
2019-07-16125.09125.42125.47124.4300316,3000.3360.1472.476
2019-07-15125.51125.08125.79124.8100301,0000.3360.152.493
2019-07-12125.55125.01125.55124.1600486,5000.3350.1462.483
2019-07-11127.77125.41127.77124.9700347,5000.3360.1482.495
2019-07-10127.56127.47127.85126.5800484,2000.3350.1552.542
2019-07-09126.11127.05127.27125.6700485,2000.3360.1512.555
2019-07-08124.07126.08126.36123.900403,1000.3350.1472.524
2019-07-05123.6124.32124.62121.9300423,3000.3340.1472.535
2019-07-03123.06124.35124.4122.9500248,1000.3340.1452.53
2019-07-02121.76122.73123.75121.7600771,9000.3350.1442.477
2019-07-01121.64121.63122.02119.3300546,0000.3360.1432.448
2019-06-28119.43120.79120.92118.900950,4000.3460.1512.441
2019-06-27118.95119.14120.33118.770.6130415,0000.340.1522.402
2019-06-26118.99118.01119.13116.100928,7000.3160.1632.385
2019-06-25121.36119.08121.84118.8500537,0000.3150.1652.397
2019-06-24120.98120.64121.39120.2900473,2000.3120.1712.429
2019-06-21122.17120.92122.17120.4400791,9000.3120.1752.42
2019-06-20122.81122.6123.03122.0500775,9000.3110.1792.452
2019-06-19122.41122.47122.92121.8100716,6000.3120.1772.457
2019-06-18124.19122.71124.47122.3600496,8000.3130.1812.494
2019-06-17123.74123.2124.39122.9200450,1000.3140.1882.545
2019-06-14122.84122.83123.79122.4400338,3000.3140.1852.524
2019-06-13121.78122.8122.84121.600376,6000.3140.1872.491
2019-06-12121.4121.77122.76121.1900372,3000.3130.1842.501
2019-06-11122.55121.29122.63119.9300565,5000.3130.1882.512
2019-06-10122.2122.31122.71121.4300414,5000.3120.192.548
2019-06-07121.94121.79122.74121.6100439,0000.3120.1892.54
2019-06-06122.21121.55122.21120.5700701,1000.310.1792.49
2019-06-05118.96122.04122.14118.9600503,7000.3110.1832.491
2019-06-04118.86118.77119.01117.4600588,5000.3070.1722.443
2019-06-03120.59118.93120.82117.9400826,7000.3110.1772.445
2019-05-31116.97120.49120.9116.35001,046,5000.310.1822.481
2019-05-30116.55116.83117.48116.3700419,6000.320.1692.415
2019-05-29118.59116.52118.7115.8400549,3000.320.172.442
2019-05-28119.12118.72120.12117.96004,241,7000.3160.1732.517
2019-05-24119.48119.12120.3118.7600801,7000.3170.1752.508
2019-05-23117.24118.99119.13116.5900622,0000.3170.1762.519
2019-05-22117.37117.25117.55116.6700478,9000.3220.1692.506
2019-05-21116.16117.05117.56116.1600455,2000.3220.1662.48
2019-05-20117.28116.01117.69115.5700436,9000.3210.1632.442
2019-05-17116.86117.42117.69115.9100395,6000.3220.1622.468
2019-05-16116.48117.01117.79116.3200464,5000.3230.162.464
2019-05-15115.99116.71117.39115.5800399,9000.3230.162.476
2019-05-14116.56116.12118.36115.9800651,6000.3230.1612.462
2019-05-13115.13116.48116.78114.8800622,4000.3270.1572.479
2019-05-10114.7115.9116.14114.3800363,9000.3290.1462.449
2019-05-09113.96114.59114.67112.9700717,8000.3290.1522.411
2019-05-08114.95114.05116.19113.8900712,1000.330.1572.404
2019-05-07117.17114.88117.49114.4600376,7000.330.162.414
2019-05-06117.07117.41118.0611700364,7000.3210.1752.499
2019-05-03116.61117.32117.73116.4600284,0000.320.1782.492
2019-05-02116.39116.63117.46115.8900296,5000.3240.1872.493
2019-05-01115.22116.17117.36115.2100405,7000.3260.1772.495
2019-04-30114.19115.57115.87114.0800482,3000.3280.1732.508
2019-04-29115.3114.19116.21114.1900424,3000.3280.1672.484
2019-04-26114.9115.54116.16114.6200258,8000.3280.1732.494
2019-04-25113.66114.78115.31113.6400394,7000.3270.1772.528
2019-04-24113.81114.12115.15113.1500460,2000.3270.1772.516
2019-04-23113.43113113.77111.6600754,0000.3310.1622.494
2019-04-22112.67111.9112.74110.7700619,9000.3290.1482.479
2019-04-18111.51113.23113.41111.0200360,3000.3310.1622.507
2019-04-17111.57111.39112.12110.1700530,5000.3310.1572.488
2019-04-16114.86111.23114.86111.0600493,8000.330.1652.467
2019-04-15115.82114.76115.92114.1500416,4000.3310.172.535
2019-04-12114.82115.7115.72114.0500292,7000.3280.1692.568
2019-04-11115.15115.19115.43114.500215,3000.3280.1682.598
2019-04-10114.05115115.23113.8300317,5000.3280.1652.575
2019-04-09114.45113.79114.45113.600183,7000.3270.1612.549
2019-04-08115.29114.45115.47113.4900311,2000.3260.1642.569
2019-04-05115.13115.28115.47114.5100345,4000.3240.1632.583
2019-04-04114.45115.21115.29114.2300341,4000.3270.162.566
2019-04-03114.23114.81115.34113.4400345,7000.3270.1582.583
2019-04-02113.32114.2114.54112.400381,6000.3260.1552.569
2019-04-01112.95113.06113.21112.0200335,3000.3250.1592.541
2019-03-29113.62113.2113.96112.900505,4000.3260.1572.558
2019-03-28112.38114.01114.02112.160.6130331,1000.330.1672.596
2019-03-27113.3112.16113.57112.0500290,7000.3290.1612.564
2019-03-26111.7113.42113.49111.700301,4000.3280.1672.602
2019-03-25112.12112.61113.04111.7500214,5000.3290.162.559
2019-03-22112.51112.19113.43112.0500237,9000.3290.1582.568
2019-03-21109.91112.29112.38109.7200299,2000.3310.1542.552
2019-03-20109.19110.03110.56108.5600341,2000.3260.1422.515
2019-03-19110.1109.55110.39109.1700393,8000.3260.1382.522
2019-03-18112.22110.08112.22109.6700462,7000.3260.1422.477
2019-03-15112.45111.95112.95111.5600663,9000.3270.1522.526
2019-03-14111.76112.24112.24111.1700254,5000.3280.1522.539
2019-03-13112.38111.64112.64111.5400271,1000.3320.1542.519
2019-03-12111.86111.96112.46111.3800214,0000.3330.1532.548
2019-03-11110.29111.79111.83109.6500380,4000.3330.1542.581
2019-03-08110.07109.87111.07109.600466,7000.3270.1542.551
2019-03-07109.62110.03111.31109.6200514,7000.3270.1552.529
2019-03-06109.64109.56111.02109.3500401,8000.3270.1452.509
2019-03-05108.13109.69110.07108.1300414,7000.3270.1462.51
2019-03-04108.03108.46108.65107.2700307,2000.3280.1422.493
2019-03-01107.06107.72107.84105.800412,6000.3340.1432.496
2019-02-28106.03107.01108.26105.6100482,0000.3340.142.493
2019-02-27106.27105.97106.5105.3400254,8000.3360.132.485
2019-02-26106.54106.46107.59105.8100405,2000.3410.1412.497
2019-02-25108.01106.32108.01105.9800397,8000.340.1372.489
2019-02-22107.51108.05108.23106.7700220,2000.3380.1472.54
2019-02-21106.05107.35107.37105.3700364,0000.340.1482.527
2019-02-20107.44106.39107.6105.5700375,6000.340.1482.515
2019-02-19107.29107.44107.66106.8600386,9000.340.1552.533
2019-02-15107.22107.35107.4106.7100533,3000.340.1552.516
2019-02-14106.84106.97107.38106.4200407,7000.3450.1612.514
2019-02-13105.83106.62106.77105.5600442,5000.3440.1592.501
2019-02-12108.1106.46108.1105.1600359,2000.3440.1592.512
2019-02-11108.85108.16109.73108.1200378,5000.3490.1752.543
2019-02-08107.63108.81108.82107.4900359,7000.3490.1782.586
2019-02-07106.61107.78108.04106.2400405,3000.3560.1642.588
2019-02-06106.67106.75106.89106.1900285,6000.3610.1562.578
2019-02-05106.45106.69106.81105.1500528,8000.3610.1512.582
2019-02-04103.85105.59105.6103.7900400,1000.3610.1512.53
2019-02-01104.29104.09104.99102.0300378,2000.3590.1472.5
2019-01-31102.3104.29104.42101.7900430,2000.3590.1572.511
2019-01-30102.27102.56102.93101.5800272,4000.3680.162.502
2019-01-29101.57102.39102.54100.3600411,7000.3680.1552.523
2019-01-28100.08101.51101.66100.0800358,4000.3710.1452.525
2019-01-2599.62100.54100.6199.5500241,2000.3660.1312.597
2019-01-24100.0199.53100.7899.4100377,0000.3620.1322.544
2019-01-23100.45100.09100.6199.2600252,9000.3720.1432.528
2019-01-22100.07100.3100.4799.3600249,6000.3710.142.565
2019-01-18100.14100.07100.2999.0300189,0000.3740.1352.571
2019-01-1799.2599.99100.0699.1100219,8000.3750.1442.59
2019-01-1697.9699.4999.8997.4300358,2000.3710.1472.555
2019-01-1597.4798.0398.6897.4700334,0000.3660.1362.531
2019-01-1497.5997.4297.8496.9700266,9000.3650.1362.515
2019-01-1197.3897.797.8796.9500352,5000.3640.1352.529
2019-01-1095.2297.5197.7694.7500363,9000.3640.142.511
2019-01-0995.4995.1395.7594.1200408,4000.3640.1282.471
2019-01-0894.0795.3695.5693.5300426,6000.3670.1272.465
2019-01-0794.593.5395.3493.2800432,6000.3620.1242.392
2019-01-0493.4493.9695.2193.1100472,0000.3640.1332.427
2019-01-0392.5793.7294.8992.4600341,2000.3760.1292.412
2019-01-0294.892.6195.0992.2500452,7000.3860.1212.437
2018-12-3194.9595.6795.7693.7900378,3000.3860.1352.512
2018-12-2895.7394.9296.3793.7400368,0000.3870.1352.476
2018-12-2793.7994.9595.0292.010.550392,7000.3860.1382.517
2018-12-2691.5194.2994.3891.0100361,5000.3860.1382.496
2018-12-2495.991.3396.2891.3100182,7000.3740.1342.411
2018-12-2197.2295.9298.9195.9200580,3000.350.1492.567
2018-12-2096.7196.8697.8395.9900416,5000.3490.1512.592
2018-12-1997.3196.697.5496.1600362,6000.3520.1472.614
2018-12-1896.4897.0697.8796.3600395,7000.3470.1542.57
2018-12-1799.0295.7999.5895.7500413,8000.3510.1552.538
2018-12-1498.3798.9199.0798.1300386,9000.3420.1692.642
2018-12-1397.8898.4910097.800546,7000.3470.1682.646
2018-12-12101.0397.85101.897.8200427,3000.3420.172.64
2018-12-11101.52100.44101.91100.400512,7000.3450.1812.678
2018-12-10100.73101.19101.8999.900541,8000.3460.1822.667
2018-12-07100.01100.45100.9398.9100537,9000.3460.182.655
2018-12-0697.11100.27100.596.6900543,5000.3520.1732.667
2018-12-0498.3497.4399.5597.2300341,6000.3570.1652.59
2018-12-0396.9998.7998.8496.800358,7000.3590.1632.646
2018-11-3095.5997.4897.7495.4200469,1000.360.1542.643
2018-11-2995.5995.495.9494.9500327,5000.360.1532.584
2018-11-2895.6195.6996.195.4600285,7000.360.1542.594
2018-11-2795.3395.4195.6995.1400194,4000.3630.162.548
2018-11-2696.2895.4496.7995.2800286,6000.3630.1652.579
2018-11-2395.6895.9296.394.930079,7000.3670.1642.573
2018-11-2195.1895.6596.8194.8900252,7000.3670.1642.563
2018-11-2095.4595.3795.9494.8500253,8000.3680.1692.558
2018-11-1994.7595.4195.4994.2400350,4000.370.1682.545
2018-11-1693.6294.7994.893.6200194,0000.3740.1622.519
2018-11-1594.4793.7894.4792.8500262,0000.3730.162.454
2018-11-1495.2494.5695.7394.300219,1000.380.1692.478
2018-11-1395.7695.4795.8494.5400193,7000.380.1712.525
2018-11-1295.5995.6396.5595.5400159,8000.380.1712.551
2018-11-0995.4795.5495.8995.0500159,5000.3830.172.535
2018-11-0894.8395.695.7694.3500232,5000.3830.1732.531
2018-11-0793.4995.2595.4393.1600269,8000.3830.1722.463
2018-11-0693.3593.1894.2793.1100263,8000.3770.1572.414
2018-11-0592.1493.1493.8492.1400283,6000.3770.1592.413
2018-11-0293.1392.0593.5891.0900318,8000.3760.1572.313
2018-11-0193.0193.1493.3792.1900331,6000.3740.1532.352
2018-10-3194.6192.7494.7892.6700488,4000.3740.1542.349
2018-10-3094.8294.5895.9594.3900365,0000.3810.1582.391
2018-10-2994.0794.6895.2694.0700322,5000.3840.1582.407
2018-10-2695.7193.8195.8893.5800525,2000.3810.1462.353
2018-10-2594.2195.9896.593.500382,9000.3730.162.393
2018-10-2492.5294.0694.6692.3500417,6000.3670.1562.365
2018-10-2390.3692.1993.1290.100366,0000.3880.1392.326
2018-10-2292.4690.8893.0790.7100248,0000.3870.132.306
2018-10-1991.8392.4392.9291.8300179,0000.3860.1352.433
2018-10-1891.8991.9592.4591.5900243,1000.3870.132.419
2018-10-1792.3691.9692.6891.5900272,2000.3880.1342.396
2018-10-1690.8292.4492.890.4400351,5000.3890.1382.478
2018-10-1589.6890.6191.6289.4900487,8000.3860.1372.477
2018-10-1290.1589.9890.7589.0300482,4000.3880.132.456
2018-10-1191.5189.7192.0689.2100424,5000.3890.1322.437
2018-10-1092.9491.3193.4391.2300295,9000.3840.142.512
2018-10-0992.5593.2693.8392.1200321,0000.3770.1462.646
2018-10-0891.8792.693.3191.8700438,3000.3760.1422.637
2018-10-0592.2291.8792.8891.8400249,7000.3780.1412.608
2018-10-0492.4192.1992.8691.600283,4000.3790.1362.629
2018-10-0393.9192.7294.2592.2800334,8000.3810.142.669
2018-10-029493.8694.2293.5600384,8000.3810.1442.631
2018-10-0195.1793.9595.2993.8800287,3000.3810.1492.635
2018-09-2892.9594.4694.592.900561,3000.3820.1532.665
2018-09-2792.9592.8893.4292.620.550290,9000.3830.1522.588
2018-09-2693.3592.6193.8392.5700362,7000.3840.1512.565
2018-09-2593.5293.2293.6592.8200293,3000.3830.1552.58
2018-09-2494.2693.4294.7393.2200379,6000.3840.1522.6
2018-09-2193.9594.4494.8893.4800456,4000.3820.1622.604
2018-09-2093.819494.1493.3500350,6000.3840.1572.57
2018-09-1994.393.7694.393.3800538,6000.3850.162.528
2018-09-1894.4694.2594.7493.7800305,9000.3830.1662.581
2018-09-1793.8294.4894.5793.5800405,1000.3820.1712.6
2018-09-1493.8693.893.8692.6100251,1000.3840.1692.586
2018-09-1394.0193.9994.5293.6400297,0000.3860.1732.644
2018-09-1293.8293.6494.0393.3900324,9000.3860.1722.627
2018-09-1193.5893.789493.2700288,8000.3890.1832.602
2018-09-1093.9893.6294.0693.4300327,8000.3890.1842.577
2018-09-0793.3693.5293.8993.1800498,1000.3920.182.582
2018-09-0693.1793.7793.9293.1700435,9000.390.182.613
2018-09-0593.4793.1193.592.4800440,0000.3940.1732.632
2018-09-0494.0793.894.4593.4900306,7000.3930.1772.626
2018-08-3194.3294.3394.5993.8100400,9000.3910.1782.661
2018-08-3094.3194.1494.3593.9200347,2000.3920.1762.638
2018-08-2994.29494.4893.7600319,6000.3960.1672.619
2018-08-2893.0794.0194.1292.8800365,4000.3970.1692.599
2018-08-2792.7193.0693.0992.0600268,6000.3950.1642.524
2018-08-2492.0392.6292.6791.8700302,0000.4090.1692.523
2018-08-2391.7591.7492.291.4100305,6000.4130.1592.483
2018-08-2292.1991.8392.291.5700200,6000.4280.1492.52
2018-08-2192.6592.2792.7191.700283,0000.4310.1492.56
2018-08-2093.3392.693.4992.5700309,5000.430.1512.577
2018-08-1792.4492.9793.0292.100344,1000.4310.1532.65
2018-08-1691.5192.5292.5791.4700664,2000.430.1532.587
2018-08-1590.0291.5191.7589.8600319,4000.430.1522.476
2018-08-1489.2490.1390.488.900381,6000.4330.1492.396
2018-08-1389.1289.2889.3488.7800171,9000.4320.1482.398
2018-08-1089.7788.9590.3588.6100461,9000.4330.1442.329
2018-08-0989.7789.8990.3489.5300299,9000.430.1522.334


Copyright (c) 2005 - 2019 by Lukasz Tomicki