Skip to main content
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
16.16
+0.29 (1.83%)
Nov 22, 2024, 4:00 PM EST - Market closed

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.9116.1815.8716.1616.161.83%517,808
Nov 21, 202415.8015.9715.7215.8715.870.83%414,579
Nov 20, 202415.7615.8415.5615.7415.74-0.51%577,497
Nov 19, 202415.9515.9515.7115.8215.82-0.82%711,480
Nov 18, 202416.2516.3815.9415.9515.95-2.15%742,419
Nov 15, 202416.6216.6216.2816.3016.30-1.57%721,488
Nov 14, 202416.9817.0916.5216.5616.56-2.53%834,092
Nov 13, 202417.3817.4316.9516.9916.99-1.39%517,698
Nov 12, 202417.4617.6717.1217.2317.23-1.88%535,743
Nov 11, 202417.7317.8917.5117.5617.56-0.57%372,222
Nov 8, 202417.3817.8817.2517.6617.662.32%664,514
Nov 7, 202417.2617.5117.1217.2617.26-0.17%500,992
Nov 6, 202417.3717.5316.9617.2917.292.31%1,419,156
Nov 5, 202416.5616.9116.3616.9016.901.20%713,863
Nov 4, 202416.4916.7716.4716.7016.701.33%428,651
Nov 1, 202416.8416.9716.4316.4816.48-2.31%476,047
Oct 31, 202417.0717.2716.8716.8716.87-1.92%598,969
Oct 30, 202417.0317.3117.0317.2017.200.70%302,424
Oct 29, 202417.0217.1716.9317.0817.08-0.23%369,994
Oct 28, 202417.1317.3217.1217.1217.120.59%332,099
Oct 25, 202417.5217.5217.0117.0217.02-2.35%343,270
Oct 24, 202417.4617.6417.3517.4317.430.11%507,537
Oct 23, 202416.9217.4616.9217.4117.412.96%501,034
Oct 22, 202416.8216.9916.8216.9116.910.18%322,704
Oct 21, 202416.7016.9416.5416.8816.88-1.00%541,141
Oct 18, 202417.0117.0716.9617.0517.050.35%259,096
Oct 17, 202417.1417.1816.9216.9916.99-1.45%322,702
Oct 16, 202416.8517.2916.7917.2417.242.80%499,737
Oct 15, 202416.7416.9616.7416.7716.77-629,934
Oct 14, 202416.7416.8616.6516.7716.77-0.30%353,462
Oct 11, 202416.8616.9516.7616.8216.820.12%492,437
Oct 10, 202416.7016.8516.6916.8016.800.12%352,139
Oct 9, 202416.8316.8616.7116.7816.78-0.36%268,861
Oct 8, 202417.0317.0316.7116.8416.84-0.59%432,192
Oct 7, 202417.0717.0716.8816.9416.94-1.40%345,685
Oct 4, 202417.2317.2617.0317.1817.18-0.41%369,364
Oct 3, 202417.4017.4717.0717.2517.25-0.86%326,520
Oct 2, 202417.2217.4117.1917.4017.400.40%410,105
Oct 1, 202417.5717.5717.2717.3317.33-1.48%428,215
Sep 30, 202417.3817.6217.3717.5917.590.74%527,661
Sep 27, 202417.6817.6817.4517.4617.46-0.57%491,415
Sep 26, 202417.9317.9317.5517.5617.56-1.79%376,992
Sep 25, 202418.0218.0517.8517.8817.88-0.67%408,665
Sep 24, 202417.8218.0817.8218.0018.000.06%480,547
Sep 23, 202417.9118.0717.8817.9917.991.12%565,381
Sep 20, 202417.8117.8917.7217.7917.79-0.73%1,846,022
Sep 19, 202418.0718.1217.8417.9217.92-1.10%574,650
Sep 18, 202418.1318.4918.0418.1217.94-0.11%640,589
Sep 17, 202418.3018.3318.0918.1417.96-0.38%689,755
Sep 16, 202418.4518.4518.1218.2118.03-0.27%625,521
Sep 13, 202418.0918.2817.9418.2618.081.84%559,749
Sep 12, 202417.9018.0017.8017.9317.750.96%713,926
Sep 11, 202417.6317.8017.4717.7617.58-0.50%295,514
Sep 10, 202417.4817.8617.4617.8517.672.18%336,211
Sep 9, 202417.4617.5917.2117.4717.30-0.11%498,832
Sep 6, 202417.6417.6417.3417.4917.32-1.02%517,641
Sep 5, 202417.7617.9017.5517.6717.49-339,953
Sep 4, 202417.7617.9317.6117.6717.49-0.11%479,336
Sep 3, 202417.5217.8017.5217.6917.510.17%752,326
Aug 30, 202417.5617.6717.4517.6617.481.15%685,809
Aug 29, 202417.5717.6017.4317.4617.29-0.34%606,396
Aug 28, 202417.5117.7117.4417.5217.35-0.17%701,741
Aug 27, 202417.2717.6517.2717.5517.381.50%431,226
Aug 26, 202417.4017.4317.2417.2917.120.29%261,482
Aug 23, 202417.2217.4817.1617.2417.070.88%354,859
Aug 22, 202417.2217.2217.0517.0916.92-0.47%257,514
Aug 21, 202417.1517.1716.9717.1717.000.53%206,244
Aug 20, 202417.1117.1116.9717.0816.91-0.35%168,243
Aug 19, 202417.1717.2817.0917.1416.97-0.12%305,369
Aug 16, 202417.1517.2417.0717.1616.990.12%282,335
Aug 15, 202417.1217.2416.8917.1416.970.76%251,667
Aug 14, 202417.0817.1316.9717.0116.840.06%174,220
Aug 13, 202417.0417.1216.9517.0016.830.18%319,816
Aug 12, 202417.0617.0716.8016.9716.80-0.41%283,533
Aug 9, 202416.9117.0416.8417.0416.870.77%232,327
Aug 8, 202416.9717.0216.8416.9116.740.06%370,845
Aug 7, 202416.9917.1616.8316.9016.73-0.06%516,124
Aug 6, 202416.5717.0816.4716.9116.741.50%546,309
Aug 5, 202416.5116.9216.3516.6616.49-1.65%541,202
Aug 2, 202416.3917.3616.3916.9416.771.44%834,700
Aug 1, 202416.5716.7116.4316.7016.531.46%652,412
Jul 31, 202416.7516.7516.4516.4616.30-2.02%691,383
Jul 30, 202416.8116.8716.4316.8016.630.30%504,383
Jul 29, 202416.9616.9616.7316.7516.58-0.95%297,178
Jul 26, 202416.7216.9816.5316.9116.742.24%469,370
Jul 25, 202416.6316.9116.4716.5416.38-0.24%496,272
Jul 24, 202416.6616.9616.5316.5816.42-1.13%379,374
Jul 23, 202416.5916.8816.5016.7716.601.21%384,974
Jul 22, 202416.4216.6916.2816.5716.411.22%393,285
Jul 19, 202416.3416.4916.2616.3716.210.24%334,695
Jul 18, 202416.2016.5516.1916.3316.170.06%335,824
Jul 17, 202416.1516.4716.1416.3216.160.74%399,917
Jul 16, 202416.0016.2015.9016.2016.041.57%512,452
Jul 15, 202415.9116.0015.7915.9515.790.82%483,352
Jul 12, 202416.0416.1015.8015.8215.66-0.50%667,553
Jul 11, 202415.8916.0315.7415.9015.742.38%444,394
Jul 10, 202415.5815.6215.4115.5315.380.26%286,731
Jul 9, 202415.3215.5415.2015.4915.341.04%381,651
Jul 8, 202415.3615.4515.2315.3315.180.52%510,947
Jul 5, 202415.4115.4315.2015.2515.10-0.65%615,978