Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
16.69
-0.03 (-0.15%)
Oct 8, 2025, 9:55 AM EDT - Market open
Elme Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.73 | 16.82 | 16.66 | 16.71 | 16.71 | -0.18% | 986,030 |
| Oct 6, 2025 | 16.76 | 16.82 | 16.73 | 16.74 | 16.74 | -0.24% | 774,800 |
| Oct 3, 2025 | 16.87 | 16.90 | 16.77 | 16.78 | 16.78 | -0.24% | 1,081,020 |
| Oct 2, 2025 | 16.86 | 16.89 | 16.79 | 16.82 | 16.82 | -0.47% | 808,989 |
| Oct 1, 2025 | 16.79 | 16.94 | 16.79 | 16.90 | 16.90 | 0.24% | 787,178 |
| Sep 30, 2025 | 16.70 | 16.87 | 16.70 | 16.86 | 16.86 | 0.90% | 1,183,775 |
| Sep 29, 2025 | 16.81 | 16.81 | 16.67 | 16.71 | 16.71 | -0.71% | 1,217,368 |
| Sep 26, 2025 | 16.75 | 16.85 | 16.73 | 16.83 | 16.83 | 0.72% | 731,185 |
| Sep 25, 2025 | 16.77 | 16.82 | 16.70 | 16.71 | 16.71 | 0.06% | 1,097,166 |
| Sep 24, 2025 | 16.80 | 16.83 | 16.70 | 16.70 | 16.70 | -0.48% | 843,128 |
| Sep 23, 2025 | 16.90 | 16.97 | 16.78 | 16.78 | 16.78 | -0.83% | 754,749 |
| Sep 22, 2025 | 16.86 | 16.97 | 16.79 | 16.92 | 16.92 | 0.59% | 639,175 |
| Sep 19, 2025 | 16.92 | 16.96 | 16.81 | 16.82 | 16.82 | -0.65% | 1,671,297 |
| Sep 18, 2025 | 16.73 | 17.02 | 16.71 | 16.93 | 16.93 | 1.07% | 682,590 |
| Sep 17, 2025 | 16.77 | 16.92 | 16.68 | 16.75 | 16.75 | -1.35% | 896,925 |
| Sep 16, 2025 | 16.86 | 17.05 | 16.86 | 16.98 | 16.80 | 0.47% | 1,227,536 |
| Sep 15, 2025 | 17.23 | 17.23 | 16.86 | 16.90 | 16.72 | -1.34% | 1,399,202 |
| Sep 12, 2025 | 17.00 | 17.17 | 16.97 | 17.13 | 16.95 | 0.29% | 1,055,009 |
| Sep 11, 2025 | 16.91 | 17.15 | 16.84 | 17.08 | 16.90 | -0.12% | 1,176,279 |
| Sep 10, 2025 | 17.19 | 17.25 | 17.07 | 17.10 | 16.92 | -0.47% | 946,074 |
| Sep 9, 2025 | 17.12 | 17.22 | 17.12 | 17.18 | 17.00 | -0.12% | 879,591 |
| Sep 8, 2025 | 17.11 | 17.25 | 17.03 | 17.20 | 17.02 | -0.12% | 626,871 |
| Sep 5, 2025 | 17.20 | 17.26 | 17.11 | 17.22 | 17.04 | 0.53% | 817,341 |
| Sep 4, 2025 | 17.06 | 17.14 | 16.99 | 17.13 | 16.95 | 0.41% | 641,765 |
| Sep 3, 2025 | 17.05 | 17.10 | 16.94 | 17.06 | 16.88 | 0.29% | 615,479 |
| Sep 2, 2025 | 17.00 | 17.08 | 16.86 | 17.01 | 16.83 | -0.41% | 1,050,428 |
| Aug 29, 2025 | 17.08 | 17.14 | 17.00 | 17.08 | 16.90 | 0.29% | 686,373 |
| Aug 28, 2025 | 17.19 | 17.24 | 16.99 | 17.03 | 16.85 | -0.47% | 520,468 |
| Aug 27, 2025 | 16.91 | 17.13 | 16.91 | 17.11 | 16.93 | 0.82% | 820,354 |
| Aug 26, 2025 | 17.04 | 17.04 | 16.90 | 16.97 | 16.79 | -0.18% | 1,355,506 |
| Aug 25, 2025 | 16.98 | 17.04 | 16.92 | 17.00 | 16.82 | 0.29% | 978,301 |
| Aug 22, 2025 | 16.75 | 17.06 | 16.75 | 16.95 | 16.77 | 1.07% | 1,928,185 |
| Aug 21, 2025 | 16.75 | 16.86 | 16.73 | 16.77 | 16.59 | -0.53% | 925,812 |
| Aug 20, 2025 | 17.00 | 17.00 | 16.77 | 16.86 | 16.68 | -0.12% | 902,978 |
| Aug 19, 2025 | 16.85 | 16.93 | 16.76 | 16.88 | 16.70 | 0.78% | 738,967 |
| Aug 18, 2025 | 16.73 | 16.80 | 16.66 | 16.75 | 16.57 | 0.36% | 911,280 |
| Aug 15, 2025 | 16.68 | 16.74 | 16.61 | 16.69 | 16.51 | 0.66% | 950,173 |
| Aug 14, 2025 | 16.55 | 16.64 | 16.49 | 16.58 | 16.40 | -0.18% | 1,021,776 |
| Aug 13, 2025 | 16.50 | 16.65 | 16.44 | 16.61 | 16.43 | 0.79% | 1,213,575 |
| Aug 12, 2025 | 16.41 | 16.53 | 16.35 | 16.48 | 16.31 | 0.80% | 1,234,423 |
| Aug 11, 2025 | 16.47 | 16.54 | 16.31 | 16.35 | 16.18 | -0.49% | 1,309,642 |
| Aug 8, 2025 | 16.67 | 16.67 | 16.39 | 16.43 | 16.26 | -0.73% | 1,561,461 |
| Aug 7, 2025 | 16.31 | 16.75 | 16.22 | 16.55 | 16.37 | 1.85% | 1,777,524 |
| Aug 6, 2025 | 16.39 | 16.67 | 16.18 | 16.25 | 16.08 | -0.91% | 3,256,546 |
| Aug 5, 2025 | 16.45 | 16.55 | 16.34 | 16.40 | 16.23 | -0.18% | 2,214,008 |
| Aug 4, 2025 | 16.27 | 16.49 | 16.18 | 16.43 | 16.26 | 8.74% | 5,868,001 |
| Aug 1, 2025 | 15.21 | 15.23 | 14.82 | 15.11 | 14.95 | 0.20% | 810,706 |
| Jul 31, 2025 | 15.26 | 15.39 | 15.02 | 15.08 | 14.92 | -1.69% | 630,269 |
| Jul 30, 2025 | 15.81 | 15.92 | 15.28 | 15.34 | 15.18 | -3.16% | 1,016,440 |
| Jul 29, 2025 | 15.80 | 15.89 | 15.65 | 15.84 | 15.67 | 1.15% | 700,889 |