Skip to main content
logo
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
17.20
-0.02 (-0.12%)
At close: Sep 8, 2025, 4:00 PM
17.20
0.00 (0.00%)
After-hours: Sep 8, 2025, 7:00 PM EDT

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202517.1117.2017.0317.21--0.06%249,180
Sep 5, 202517.2017.2617.1117.2217.220.53%817,341
Sep 4, 202517.0617.1416.9917.1317.130.41%641,765
Sep 3, 202517.0517.1016.9417.0617.060.29%615,479
Sep 2, 202517.0017.0816.8617.0117.01-0.41%1,050,428
Aug 29, 202517.0817.1417.0017.0817.080.29%686,373
Aug 28, 202517.1917.2416.9917.0317.03-0.47%520,468
Aug 27, 202516.9117.1316.9117.1117.110.82%820,354
Aug 26, 202517.0417.0416.9016.9716.97-0.18%1,355,506
Aug 25, 202516.9817.0416.9217.0017.000.29%978,301
Aug 22, 202516.7517.0616.7516.9516.951.07%1,928,185
Aug 21, 202516.7516.8616.7316.7716.77-0.53%925,812
Aug 20, 202517.0017.0016.7716.8616.86-0.12%902,978
Aug 19, 202516.8516.9316.7616.8816.880.78%738,967
Aug 18, 202516.7316.8016.6616.7516.750.36%911,280
Aug 15, 202516.6816.7416.6116.6916.690.66%950,173
Aug 14, 202516.5516.6416.4916.5816.58-0.18%1,021,776
Aug 13, 202516.5016.6516.4416.6116.610.79%1,213,575
Aug 12, 202516.4116.5316.3516.4816.480.80%1,234,423
Aug 11, 202516.4716.5416.3116.3516.35-0.49%1,309,642
Aug 8, 202516.6716.6716.3916.4316.43-0.73%1,561,461
Aug 7, 202516.3116.7516.2216.5516.551.85%1,777,524
Aug 6, 202516.3916.6716.1816.2516.25-0.91%3,256,546
Aug 5, 202516.4516.5516.3416.4016.40-0.18%2,214,008
Aug 4, 202516.2716.4916.1816.4316.438.74%5,868,001
Aug 1, 202515.2115.2314.8215.1115.110.20%810,706
Jul 31, 202515.2615.3915.0215.0815.08-1.69%630,269
Jul 30, 202515.8115.9215.2815.3415.34-3.16%1,016,440
Jul 29, 202515.8015.8915.6515.8415.841.15%700,889
Jul 28, 202515.9015.9715.6215.6615.66-1.69%522,552
Jul 25, 202516.0716.0715.7915.9315.93-0.56%528,171
Jul 24, 202516.1316.2015.8816.0216.02-0.68%524,855
Jul 23, 202516.1716.3515.9916.1316.13-0.19%632,489
Jul 22, 202516.0516.3016.0516.1616.160.75%445,353
Jul 21, 202516.3116.4616.0416.0416.04-1.11%666,897
Jul 18, 202516.4016.4816.1716.2216.22-1.04%660,662
Jul 17, 202516.4416.5416.3216.3916.39-0.43%568,029
Jul 16, 202516.3016.4816.2416.4616.461.42%584,697
Jul 15, 202516.4516.5116.2016.2316.23-1.52%847,769
Jul 14, 202516.3916.5616.3916.4816.480.55%702,464
Jul 11, 202516.1516.4416.1316.3916.390.61%494,418
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