Equity LifeStyle Properties, Inc. (ELS)     Sec: Financial Ind: REIT - Residential
Peak: -2.07%   12m: 44.46%   6m: 19.14%   ytd: 51.66%   div: 3.29%   beta: 0.314   alpha: 0.27   s: 2.427 (98.05)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-0972.2572.5572.8771.7900841,3900.3140.272.427
2019-12-0673.0872.0873.2371.89001,367,3910.3140.2652.408
2019-12-0573.1573.273.4672.7300951,4090.3170.2692.476
2019-12-0473.0173.5573.7273.01001,001,1120.3170.2762.477
2019-12-0373.3673.3573.7373.100978,6760.3170.2742.491
2019-12-0273.9473.2174.272.86001,880,8200.3190.2652.492
2019-11-2973.8274.0874.5573.6400646,2160.3170.2762.53
2019-11-2773.0173.8173.8872.26001,197,6290.3170.2782.516
2019-11-2670.9673.2273.3170.94002,385,0850.3170.2812.512
2019-11-2570.1470.7771.0369.8200837,3690.3160.2622.463
2019-11-2269.6969.8270.0568.9800501,7000.3150.2642.448
2019-11-2171.1569.6271.1869.400803,9280.3150.2632.458
2019-11-2071.4971.1571.8171.0100802,1000.3130.2752.534
2019-11-1970.8171.2371.3970.3001,072,0000.3120.2672.543
2019-11-1870.4570.670.8870.0700581,2000.3120.2642.484
2019-11-1568.7569.6269.6468.5700545,1010.310.2532.451
2019-11-1468.3968.6768.8168.0600498,4000.3080.2552.436
2019-11-1367.2368.0668.5867.2300556,6000.3080.2492.383
2019-11-1267.8467.2768.6667.1100871,2450.3070.2262.361
2019-11-1166.8167.7567.9266.8100682,9000.30.2172.362
2019-11-0867.4466.8267.7166.700552,4000.3020.2162.289
2019-11-0767.3367.4767.7166.7900512,8390.2990.2192.351
2019-11-0668.0567.5568.5867.2200808,9900.30.2172.321
2019-11-0568.6167.7668.6766.14001,217,6610.3010.2122.295
2019-11-0470.0569.0770.1268.6700534,5120.3010.2182.356
2019-11-0169.9870.3770.5469.4200779,3890.3020.2182.394
2019-10-3169.2969.9470.2168.9700790,0880.3010.2262.41
2019-10-3068.9869.1569.2468.4800499,7710.3050.2282.434
2019-10-2968.9968.8369.7668.8100526,9230.3060.2162.446
2019-10-2868.8868.8768.9468.3800622,4500.3060.2152.449
2019-10-2568.8968.8869.0268.400568,6090.3070.2152.457
2019-10-2468.1968.9469.1967.6400564,4200.3070.2182.471
2019-10-2367.6168.1368.1667.5300563,1700.3070.2122.436
2019-10-2268.8267.969.9167.7500741,3360.3070.2122.459
2019-10-2168.6568.8969.0568.2500718,4490.3050.2172.51
2019-10-1868.2269.0369.2267.900782,5330.3060.2192.588
2019-10-1767.4368.1968.1967.35001,377,5000.3070.2152.58
2019-10-1667.467.5367.9466.91021,108,4000.3070.2082.581
2019-10-1567.8268.4368.4367.2600971,6000.3050.2212.615
2019-10-1467.6967.7267.8967.1400567,8000.3040.2312.574
2019-10-1168.4167.8368.4767.7200621,0000.3040.2332.62
2019-10-1068.3868.5868.8268.0800451,2000.3070.2372.659
2019-10-0968.7668.6769.3268.1700651,0000.3070.242.645
2019-10-0868.5468.4768.8967.5900665,6000.3070.2392.652
2019-10-0767.9668.4668.7167.82001,155,0000.3050.2212.702
2019-10-0467.6868.2168.2667.2500479,4000.3070.2122.684
2019-10-0366.8467.4468.1566.68001,067,6000.3070.22.674
2019-10-0266.7966.8967.5766.500741,0000.3030.192.662
2019-10-0166.746767.4566.1300988,0000.3040.1892.659
2019-09-3066.6766.867.3166.6500951,2000.3060.1882.676
2019-09-2768.1866.7168.2566.1700790,2000.3040.1822.658
2019-09-2667.646868.0467.110.6130683,0000.3020.1892.712
2019-09-2568.0867.3868.3966.9100800,8000.3020.1882.73
2019-09-2467.0468.0868.2767.04001,052,6000.3050.1982.768
2019-09-2366.7466.8767.2966.6400711,6000.3110.1932.717
2019-09-2066.2766.7567.2566.18002,231,8000.3110.1932.71
2019-09-1966.6166.1966.7266.0800582,6000.3120.1942.677
2019-09-1866.9266.3966.9865.5800710,4000.3120.1942.674
2019-09-1765.8366.5166.965.8200734,6000.310.1912.635
2019-09-1664.8665.7665.9764.8100891,2000.310.1882.616
2019-09-1365.4664.866.0664.6100642,4000.3130.1782.61
2019-09-1265.5965.8166.365.0800664,4000.3140.1852.605
2019-09-1164.0264.8365.1163.6001,408,2000.3230.1712.514
2019-09-1065.5964.0365.5963.28001,900,0000.3220.1642.486
2019-09-0967.26667.3765.69001,306,6000.3220.1782.507
2019-09-0667.4367.3167.6967.12001,101,8000.3220.1892.542
2019-09-0568.4967.1968.5867.14001,181,4000.3230.1932.527
2019-09-0468.8468.5869.1568.2600705,4000.3290.2042.608
2019-09-0367.0568.4668.4866.7200877,6000.330.2042.598
2019-08-3067.4467.0567.6666.9100954,8000.3330.1952.552
2019-08-2967.1867.3767.5867.0900656,6000.3330.1972.565
2019-08-2867.1167.0767.3966.700524,2000.3330.1922.57
2019-08-2767.4667.1467.8466.98001,016,6000.3340.1952.579
2019-08-2667.6167.2367.8266.36001,280,0000.3340.1952.595
2019-08-2367.9367.2768.4367.0400726,2000.3350.1952.605
2019-08-22686868.2667.3800445,0000.3330.1992.634
2019-08-2167.5167.8467.967.0500565,4000.3330.1972.625
2019-08-2068.167.3968.167.200606,8000.3330.1962.606
2019-08-1967.5867.8968.0767.0500609,2000.3320.2022.627
2019-08-1666.8867.1867.5165.800553,0000.3340.1882.598
2019-08-1565.9766.8166.9265.800578,8000.3330.1852.621
2019-08-1465.9965.8166.4665.5300884,4000.3330.1812.585
2019-08-1365.8566.0166.265.2300680,6000.3340.1682.596
2019-08-1265.866.0266.2865.5400467,0000.3350.1742.63
2019-08-0964.9565.7265.8264.78001,134,4000.3370.1722.625
2019-08-0864.2464.8464.963.72001,129,0000.340.1672.595
2019-08-0762.8964.264.6262.12001,116,0000.3390.1662.574
2019-08-0662.116363.1662.11001,171,8000.3380.1532.527
2019-08-0562.7662.0962.8461.4001,545,8000.3350.1462.5
2019-08-0262.6262.9763.1662.3600713,4000.3350.1422.533
2019-08-0161.962.5462.861.39001,144,0000.3360.1422.519
2019-07-3161.7561.8462.3561.42002,007,6000.3390.1392.476
2019-07-3061.8161.6462.4861.56001,137,0000.3410.1412.437
2019-07-296261.8362.6361.74001,091,2000.3410.142.443
2019-07-266261.5962.4261.59001,610,6000.3410.1392.428
2019-07-2561.7161.762.161.38001,172,2000.3420.1412.446
2019-07-2462.0461.562.0661.4400914,0000.3430.142.447
2019-07-2361.3862.0562.0960.5001,076,4000.3430.1452.462
2019-07-2261.3261.1961.5360.9700591,4000.3410.1362.45
2019-07-1962.4561.1262.6261.0500784,2000.340.1372.418
2019-07-1862.3762.4262.6362.0300844,2000.3380.1482.464
2019-07-1762.7162.3763.0361.9900747,8000.3380.152.473
2019-07-1662.5562.7162.7362.2200632,6000.3360.1472.476
2019-07-1562.7562.5462.8962.4100602,0000.3360.152.493
2019-07-1262.7762.5162.7762.0800973,0000.3350.1462.483
2019-07-1163.8862.763.8862.4900695,0000.3360.1482.495
2019-07-1063.7863.7463.9263.2900968,4000.3350.1552.542
2019-07-0963.0563.5363.6462.8300970,4000.3360.1512.555
2019-07-0862.0363.0463.1861.9500806,2000.3350.1472.524
2019-07-0561.862.1662.3160.9600846,6000.3340.1472.535
2019-07-0361.5362.1862.261.4800496,2000.3340.1452.53
2019-07-0260.8861.3761.8760.88001,543,8000.3350.1442.477
2019-07-0160.8260.8161.0159.66001,092,0000.3360.1432.448
2019-06-2859.7160.460.4659.45001,900,8000.3460.1512.441
2019-06-2759.4759.5760.1759.380.6130830,0000.340.1522.402
2019-06-2659.559.0159.5658.05001,857,4000.3160.1632.385
2019-06-2560.6859.5460.9259.43001,074,0000.3150.1652.397
2019-06-2460.4960.3260.6960.1400946,4000.3120.1712.429
2019-06-2161.0860.4661.0860.22001,583,8000.3120.1752.42
2019-06-2061.4161.361.5261.03001,551,8000.3110.1792.452
2019-06-1961.261.2361.4660.91001,433,2000.3120.1772.457
2019-06-1862.161.3662.2361.1800993,6000.3130.1812.494
2019-06-1761.8761.662.1961.4600900,2000.3140.1882.545
2019-06-1461.4261.4261.961.2200676,6000.3140.1852.524
2019-06-1360.8961.461.4260.800753,2000.3140.1872.491
2019-06-1260.760.8961.3860.5900744,6000.3130.1842.501
2019-06-1161.2760.6461.3159.97001,131,0000.3130.1882.512
2019-06-1061.161.1561.3660.7100829,0000.3120.192.548
2019-06-0760.9760.961.3760.800878,0000.3120.1892.54
2019-06-0661.160.7761.160.28001,402,2000.310.1792.49
2019-06-0559.4861.0261.0759.48001,007,4000.3110.1832.491
2019-06-0459.4359.3959.5158.73001,177,0000.3070.1722.443
2019-06-0360.2959.4760.4158.97001,653,4000.3110.1772.445
2019-05-3158.4960.2460.4558.17002,093,0000.310.1822.481
2019-05-3058.2858.4258.7458.1800839,2000.320.1692.415
2019-05-2959.358.2659.3557.92001,098,6000.320.172.442
2019-05-2859.5659.3660.0658.98008,483,4000.3160.1732.517
2019-05-2459.7459.5660.1559.38001,603,4000.3170.1752.508
2019-05-2358.6259.559.5658.3001,244,0000.3170.1762.519
2019-05-2258.6858.6258.7858.3400957,8000.3220.1692.506
2019-05-2158.0858.5258.7858.0800910,4000.3220.1662.48
2019-05-2058.645858.8557.7900873,8000.3210.1632.442
2019-05-1758.4358.7158.8557.9600791,2000.3220.1622.468
2019-05-1658.2458.558.958.1600929,0000.3230.162.464
2019-05-1557.9958.3658.6957.7900799,8000.3230.162.476
2019-05-1458.2858.0659.1857.99001,303,2000.3230.1612.462
2019-05-1357.5658.2458.3957.44001,244,8000.3270.1572.479
2019-05-1057.3557.9558.0757.1900727,8000.3290.1462.449
2019-05-0956.9857.357.3456.48001,435,6000.3290.1522.411
2019-05-0857.4857.0258.0956.95001,424,2000.330.1572.404
2019-05-0758.5857.4458.7457.2300753,4000.330.162.414
2019-05-0658.5358.759.0358.500729,4000.3210.1752.499
2019-05-0358.3158.6658.8758.2300568,0000.320.1782.492
2019-05-0258.1958.3258.7357.9500593,0000.3240.1872.493
2019-05-0157.6158.0858.6857.600811,4000.3260.1772.495
2019-04-3057.0957.7957.9457.0400964,6000.3280.1732.508
2019-04-2957.6557.0958.157.0900848,6000.3280.1672.484
2019-04-2657.4557.7758.0857.3100517,6000.3280.1732.494
2019-04-2556.8357.3957.6556.8200789,4000.3270.1772.528
2019-04-2456.9157.0657.5756.5700920,4000.3270.1772.516
2019-04-2356.7256.556.8955.83001,508,0000.3310.1622.494
2019-04-2256.3455.9556.3755.39001,239,8000.3290.1482.479
2019-04-1855.7656.6156.7155.5100720,6000.3310.1622.507
2019-04-1755.7955.756.0655.08001,061,0000.3310.1572.488
2019-04-1657.4355.6157.4355.5300987,6000.330.1652.467
2019-04-1557.9157.3857.9657.0700832,8000.3310.172.535
2019-04-1257.4157.8557.8657.0200585,4000.3280.1692.568
2019-04-1157.5757.5957.7157.2500430,6000.3280.1682.598
2019-04-1057.0257.557.6156.9200635,0000.3280.1652.575
2019-04-0957.2356.957.2356.800367,4000.3270.1612.549
2019-04-0857.6457.2357.7356.7500622,4000.3260.1642.569
2019-04-0557.5657.6457.7357.2600690,8000.3240.1632.583
2019-04-0457.2357.657.6457.1100682,8000.3270.162.566
2019-04-0357.1157.4157.6756.7200691,4000.3270.1582.583
2019-04-0256.6657.157.2756.200763,2000.3260.1552.569
2019-04-0156.4756.5356.656.0100670,6000.3250.1592.541
2019-03-2956.8156.656.9856.45001,010,8000.3260.1572.558
2019-03-2856.195757.0156.080.6130662,2000.330.1672.596
2019-03-2756.6556.0856.7956.0200581,4000.3290.1612.564
2019-03-2655.8556.7156.7555.8500602,8000.3280.1672.602
2019-03-2556.0656.356.5255.8800429,0000.3290.162.559
2019-03-2256.2556.156.7256.0200475,8000.3290.1582.568
2019-03-2154.9556.1556.1954.8600598,4000.3310.1542.552
2019-03-2054.5955.0155.2854.2800682,4000.3260.1422.515
2019-03-1955.0554.7855.254.5800787,6000.3260.1382.522
2019-03-1856.1155.0456.1154.8400925,4000.3260.1422.477
2019-03-1556.2255.9756.4855.78001,327,8000.3270.1522.526
2019-03-1455.8856.1256.1255.5800509,0000.3280.1522.539
2019-03-1356.1955.8256.3255.7700542,2000.3320.1542.519
2019-03-1255.9355.9856.2355.6900428,0000.3330.1532.548
2019-03-1155.1555.8955.9154.8300760,8000.3330.1542.581
2019-03-0855.0354.9355.5454.800933,4000.3270.1542.551
2019-03-0754.8155.0155.6554.81001,029,4000.3270.1552.529
2019-03-0654.8254.7855.5154.6700803,6000.3270.1452.509
2019-03-0554.0654.8555.0354.0600829,4000.3270.1462.51
2019-03-0454.0154.2354.3253.6300614,4000.3280.1422.493
2019-03-0153.5353.8653.9252.900825,2000.3340.1432.496
2019-02-2853.0153.5154.1352.8100964,0000.3340.142.493
2019-02-2753.1452.9853.2552.6700509,6000.3360.132.485
2019-02-2653.2753.2353.852.9100810,4000.3410.1412.497
2019-02-255453.165452.9900795,6000.340.1372.489
2019-02-2253.7654.0254.1253.3800440,4000.3380.1472.54
2019-02-2153.0253.6753.6852.6800728,0000.340.1482.527
2019-02-2053.7253.253.852.7900751,2000.340.1482.515
2019-02-1953.6453.7253.8353.4300773,8000.340.1552.533
2019-02-1553.6153.6753.753.35001,066,6000.340.1552.516
2019-02-1453.4253.4953.6953.2100815,4000.3450.1612.514
2019-02-1352.9253.3153.3852.7800885,0000.3440.1592.501
2019-02-1254.0553.2354.0552.5800718,4000.3440.1592.512
2019-02-1154.4354.0854.8754.0600757,0000.3490.1752.543
2019-02-0853.8254.454.4153.7400719,4000.3490.1782.586
2019-02-0753.353.8954.0253.1200810,6000.3560.1642.588
2019-02-0653.3353.3753.4553.0900571,2000.3610.1562.578
2019-02-0553.2353.3453.452.58001,057,6000.3610.1512.582
2019-02-0451.9352.852.851.900800,2000.3610.1512.53
2019-02-0152.1552.0452.551.0100756,4000.3590.1472.5
2019-01-3151.1552.1552.2150.900860,4000.3590.1572.511
2019-01-3051.1451.2851.4750.7900544,8000.3680.162.502
2019-01-2950.7851.251.2750.1800823,4000.3680.1552.523
2019-01-2850.0450.7550.8350.0400716,8000.3710.1452.525
2019-01-2549.8150.2750.349.7700482,4000.3660.1312.597
2019-01-245049.7650.3949.700754,0000.3620.1322.544
2019-01-2350.2350.0450.349.6300505,8000.3720.1432.528
2019-01-2250.0350.1550.2449.6800499,2000.3710.142.565
2019-01-1850.0750.0350.1549.5200378,0000.3740.1352.571
2019-01-1749.6349.9950.0349.5600439,6000.3750.1442.59
2019-01-1648.9849.7449.9548.7100716,4000.3710.1472.555
2019-01-1548.7349.0149.3448.7300668,0000.3660.1362.531
2019-01-1448.7948.7148.9248.4800533,8000.3650.1362.515
2019-01-1148.6948.8548.9448.4700705,0000.3640.1352.529
2019-01-1047.6148.7548.8847.3700727,8000.3640.142.511
2019-01-0947.7447.5747.8847.0600816,8000.3640.1282.471
2019-01-0847.0347.6847.7846.7600853,2000.3670.1272.465
2019-01-0747.2546.7647.6746.6400865,2000.3620.1242.392
2019-01-0446.7246.9847.6146.5600944,0000.3640.1332.427
2019-01-0346.2946.8647.4446.2300682,4000.3760.1292.412
2019-01-0247.446.3147.5546.1200905,4000.3860.1212.437
2018-12-3147.4747.8447.8846.900756,6000.3860.1352.512
2018-12-2847.8747.4648.1946.8700736,0000.3870.1352.476
2018-12-2746.947.4747.5146.010.550785,4000.3860.1382.517
2018-12-2645.7647.1447.1945.500723,0000.3860.1382.496
2018-12-2447.9545.6648.1445.6500365,4000.3740.1342.411
2018-12-2148.6147.9649.4547.96001,160,6000.350.1492.567
2018-12-2048.3648.4348.924800833,0000.3490.1512.592
2018-12-1948.6648.348.7748.0800725,2000.3520.1472.614
2018-12-1848.2448.5348.9448.1800791,4000.3470.1542.57
2018-12-1749.5147.949.7947.8700827,6000.3510.1552.538
2018-12-1449.1949.4549.5349.0600773,8000.3420.1692.642
2018-12-1348.9449.245048.9001,093,4000.3470.1682.646
2018-12-1250.5248.9350.948.9100854,6000.3420.172.64
2018-12-1150.7650.2250.9550.2001,025,4000.3450.1812.678
2018-12-1050.3750.650.9449.95001,083,6000.3460.1822.667
2018-12-075050.2250.4649.45001,075,8000.3460.182.655
2018-12-0648.5550.1450.2548.34001,087,0000.3520.1732.667
2018-12-0449.1748.7149.7748.6200683,2000.3570.1652.59
2018-12-0348.4949.449.4248.400717,4000.3590.1632.646
2018-11-3047.7948.7448.8747.7100938,2000.360.1542.643
2018-11-2947.7947.747.9747.4800655,0000.360.1532.584
2018-11-2847.847.8448.0547.7300571,4000.360.1542.594
2018-11-2747.6747.7147.8447.5700388,8000.3630.162.548
2018-11-2648.1447.7248.447.6400573,2000.3630.1652.579
2018-11-2347.8447.9648.1547.4700159,4000.3670.1642.573
2018-11-2147.5947.8248.4147.4500505,4000.3670.1642.563
2018-11-2047.7347.6947.9747.4300507,6000.3680.1692.558
2018-11-1947.3747.7147.7547.1200700,8000.370.1682.545
2018-11-1646.8147.3947.446.8100388,0000.3740.1622.519
2018-11-1547.2446.8947.2446.4200524,0000.3730.162.454
2018-11-1447.6247.2847.8647.1500438,2000.380.1692.478
2018-11-1347.8847.7447.9247.2700387,4000.380.1712.525
2018-11-1247.7947.8148.2747.7700319,6000.380.1712.551
2018-11-0947.7447.7747.9547.5300319,0000.3830.172.535
2018-11-0847.4247.847.8847.1800465,0000.3830.1732.531
2018-11-0746.7547.6247.7246.5800539,6000.3830.1722.463
2018-11-0646.6746.5947.1346.5600527,6000.3770.1572.414
2018-11-0546.0746.5746.9246.0700567,2000.3770.1592.413
2018-11-0246.5746.0346.7945.5500637,6000.3760.1572.313
2018-11-0146.5146.5746.6846.100663,2000.3740.1532.352
2018-10-3147.346.3747.3946.3400976,8000.3740.1542.349
2018-10-3047.4147.2947.9847.200730,0000.3810.1582.391
2018-10-2947.0447.3447.6347.0400645,0000.3840.1582.407
2018-10-2647.8546.947.9446.79001,050,4000.3810.1462.353
2018-10-2547.147.9948.2546.7500765,8000.3730.162.393
2018-10-2446.2647.0347.3346.1700835,2000.3670.1562.365
2018-10-2345.1846.146.5645.0500732,0000.3880.1392.326
2018-10-2246.2345.4446.5445.3600496,0000.3870.132.306
2018-10-1945.9146.2146.4645.9100358,0000.3860.1352.433
2018-10-1845.9445.9746.2345.800486,2000.3870.132.419
2018-10-1746.1845.9846.3445.800544,4000.3880.1342.396
2018-10-1645.4146.2246.445.2200703,0000.3890.1382.478
2018-10-1544.8445.3145.8144.7400975,6000.3860.1372.477
2018-10-1245.0844.9945.3844.5100964,8000.3880.132.456
2018-10-1145.7644.8646.0344.6100849,0000.3890.1322.437
2018-10-1046.4745.6546.7245.6200591,8000.3840.142.512
2018-10-0946.2846.6346.9146.0600642,0000.3770.1462.646
2018-10-0845.9346.346.6545.9300876,6000.3760.1422.637
2018-10-0546.1145.9346.4445.9200499,4000.3780.1412.608
2018-10-0446.246.146.4345.800566,8000.3790.1362.629
2018-10-0346.9646.3647.1246.1400669,6000.3810.142.669
2018-10-024746.9347.1146.7800769,6000.3810.1442.631


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC