Skip to main content
logo
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
17.21
-0.10 (-0.58%)
Dec 4, 2025, 4:00 PM EST - Market closed

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202517.2417.3417.2117.2117.21-0.58%1,472,458
Dec 3, 202517.2817.3317.2517.3117.310.35%1,367,493
Dec 2, 202517.3317.3317.2517.2517.25-0.23%1,449,046
Dec 1, 202517.3217.3917.2817.2917.29-0.40%2,257,131
Nov 28, 202517.3517.4017.3517.3617.360.06%1,084,557
Nov 26, 202517.2017.3917.2017.3517.351.17%3,949,718
Nov 25, 202517.0917.2017.0417.1517.150.70%2,294,478
Nov 24, 202516.9317.0616.9317.0317.030.29%1,253,833
Nov 21, 202516.9617.0416.9316.9816.980.41%1,663,220
Nov 20, 202516.8816.9616.8516.9116.910.54%1,506,169
Nov 19, 202516.7316.8516.7316.8216.820.36%1,251,021
Nov 18, 202516.7316.7916.3816.7616.760.48%1,012,856
Nov 17, 202516.8716.9216.6516.6816.68-0.95%2,469,565
Nov 14, 202516.7916.8516.5916.8416.840.18%1,874,086
Nov 13, 202516.7016.8716.6616.8116.811.20%1,722,864
Nov 12, 202516.7516.8616.6016.6116.61-1.19%2,650,049
Nov 11, 202516.7616.8816.7016.8116.810.72%1,188,681
Nov 10, 202516.8016.8316.6516.6916.69-0.30%1,124,649
Nov 7, 202516.6216.7616.6116.7416.741.03%1,169,535
Nov 6, 202516.5916.7516.5316.5716.57-0.48%912,425
Nov 5, 202516.5216.6816.5216.6516.650.73%1,085,223
Nov 4, 202516.4116.5616.3816.5316.530.79%872,824
Nov 3, 202516.4016.4716.3416.4016.40-0.30%1,343,525
Oct 31, 202516.4116.5316.3516.4516.45-1,678,104
Oct 30, 202516.4616.6116.4016.4516.450.12%1,368,157
Oct 29, 202516.5116.5616.4316.4316.43-0.60%2,068,500
Oct 28, 202516.5316.6216.4716.5316.53-0.36%1,104,461
Oct 27, 202516.6516.6716.4616.5916.59-0.36%1,449,244
Oct 24, 202516.6516.8916.6416.6516.65-1.54%2,106,842
Oct 23, 202516.8416.9916.8016.9116.910.30%846,221
Oct 22, 202516.8416.9016.7616.8616.860.54%2,155,728
Oct 21, 202516.8316.9516.7616.7716.77-0.36%890,992
Oct 20, 202516.7616.8516.7416.8316.830.54%532,224
Oct 17, 202516.7216.8216.6716.7416.74-709,065
Oct 16, 202516.7816.8716.7216.7416.74-0.42%941,733
Oct 15, 202516.7616.8516.7416.8116.810.42%631,490
Oct 14, 202516.7716.8516.7416.7416.74-0.24%1,014,234
Oct 13, 202516.6516.8016.6516.7816.781.08%493,270
Oct 10, 202516.6916.7616.5916.6016.60-0.42%1,375,339
Oct 9, 202516.6916.7416.6616.6716.67-0.30%772,650
Oct 8, 202516.6916.7416.6816.7216.720.06%631,193
Oct 7, 202516.7316.8216.6616.7116.71-0.18%986,030
Oct 6, 202516.7616.8216.7316.7416.74-0.24%774,800
Oct 3, 202516.8716.9016.7716.7816.78-0.24%1,081,020
Oct 2, 202516.8616.8916.7916.8216.82-0.47%808,989
Oct 1, 202516.7916.9416.7916.9016.900.24%787,178
Sep 30, 202516.7016.8716.7016.8616.860.90%1,183,775
Sep 29, 202516.8116.8116.6716.7116.71-0.71%1,217,368
Sep 26, 202516.7516.8516.7316.8316.830.72%731,185
Sep 25, 202516.7716.8216.7016.7116.710.06%1,097,166