Skip to main content
logo
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
16.29
+0.17 (1.05%)
Jul 10, 2025, 4:00 PM - Market closed

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202516.1116.4216.1116.2916.291.05%614,340
Jul 9, 202516.0416.1916.0416.1216.120.37%745,101
Jul 8, 202516.0816.1916.0316.0616.06-0.50%488,249
Jul 7, 202516.1416.2415.9516.1416.14-0.12%717,839
Jul 3, 202516.0216.2315.9616.1616.160.69%429,837
Jul 2, 202515.9616.0515.7416.0516.050.69%490,978
Jul 1, 202515.8016.1115.7415.9415.940.25%687,301
Jun 30, 202515.9815.9915.7215.9015.90-0.87%689,751
Jun 27, 202516.0316.3115.9316.0416.040.06%1,583,079
Jun 26, 202515.6016.0415.5916.0316.032.43%738,724
Jun 25, 202515.8615.8615.5815.6515.65-1.82%826,754
Jun 24, 202516.0616.1115.8615.9415.94-0.44%709,909
Jun 23, 202515.8316.0815.8116.0116.011.33%766,086
Jun 20, 202516.0016.0215.7615.8015.80-0.63%1,122,151
Jun 18, 202515.9916.0715.8915.9015.90-0.38%815,397
Jun 17, 202515.9816.1115.8915.9615.96-1.78%505,068
Jun 16, 202516.4616.5216.1816.2516.07-0.79%647,320
Jun 13, 202516.5216.6416.2716.3816.20-1.80%460,150
Jun 12, 202516.5016.6916.4716.6816.490.79%435,121
Jun 11, 202516.6816.8016.5016.5516.37-0.36%325,117
Jun 10, 202516.4816.7216.4716.6116.430.97%610,523
Jun 9, 202516.1816.4816.0916.4516.271.73%380,326
Jun 6, 202516.2116.3416.0616.1715.990.43%261,403
Jun 5, 202516.0316.2015.8616.1015.920.44%349,261
Jun 4, 202515.8916.0515.8516.0315.850.56%446,580
Jun 3, 202515.9716.0215.7715.9415.76-0.56%425,929
Jun 2, 202516.0016.1715.9116.0315.85-0.19%570,190
May 30, 202515.9016.1215.9016.0615.880.31%1,192,469
May 29, 202515.9316.1615.8516.0115.830.44%526,343
May 28, 202515.9415.9815.7715.9415.760.13%604,737
May 27, 202515.6816.0515.6115.9215.742.05%597,841
May 23, 202515.6115.7915.5815.6015.43-0.70%500,695
May 22, 202515.7315.8115.5615.7115.54-0.63%414,909
May 21, 202515.9516.0515.7715.8115.63-1.74%454,276
May 20, 202516.0516.2016.0216.0915.91-0.56%395,661
May 19, 202516.0716.2216.0416.1816.00-0.31%251,667
May 16, 202516.2816.4216.1116.2316.050.06%459,461
May 15, 202515.8716.2515.8716.2216.042.98%597,666
May 14, 202515.8615.9715.6115.7515.57-1.01%536,687
May 13, 202516.2116.2115.7915.9115.73-1.18%392,358
May 12, 202516.2616.3015.9416.1015.920.81%395,163
May 9, 202516.0516.1115.9615.9715.79-0.19%402,316
May 8, 202515.9216.0615.7416.0015.820.88%581,861
May 7, 202515.9616.0315.7715.8615.68-0.06%517,327
May 6, 202515.8915.9915.7315.8715.69-0.13%617,820
May 5, 202516.0016.2215.8215.8915.71-1.85%546,919
May 2, 202515.8716.3015.2616.1916.011.76%1,024,558
May 1, 202515.6016.0215.4115.9115.732.18%906,143
Apr 30, 202515.3815.5915.0315.5715.401.04%1,075,724
Apr 29, 202515.5215.6315.3015.4115.24-1.47%494,311