Elme Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	16.11	16.42	16.11	16.29	16.29	1.05%	614,340
Jul 9, 2025	16.04	16.19	16.04	16.12	16.12	0.37%	745,101
Jul 8, 2025	16.08	16.19	16.03	16.06	16.06	-0.50%	488,249
Jul 7, 2025	16.14	16.24	15.95	16.14	16.14	-0.12%	717,839
Jul 3, 2025	16.02	16.23	15.96	16.16	16.16	0.69%	429,837
Jul 2, 2025	15.96	16.05	15.74	16.05	16.05	0.69%	490,978
Jul 1, 2025	15.80	16.11	15.74	15.94	15.94	0.25%	687,301
Jun 30, 2025	15.98	15.99	15.72	15.90	15.90	-0.87%	689,751
Jun 27, 2025	16.03	16.31	15.93	16.04	16.04	0.06%	1,583,079
Jun 26, 2025	15.60	16.04	15.59	16.03	16.03	2.43%	738,724
Jun 25, 2025	15.86	15.86	15.58	15.65	15.65	-1.82%	826,754
Jun 24, 2025	16.06	16.11	15.86	15.94	15.94	-0.44%	709,909
Jun 23, 2025	15.83	16.08	15.81	16.01	16.01	1.33%	766,086
Jun 20, 2025	16.00	16.02	15.76	15.80	15.80	-0.63%	1,122,151
Jun 18, 2025	15.99	16.07	15.89	15.90	15.90	-0.38%	815,397
Jun 17, 2025	15.98	16.11	15.89	15.96	15.96	-1.78%	505,068
Jun 16, 2025	16.46	16.52	16.18	16.25	16.07	-0.79%	647,320
Jun 13, 2025	16.52	16.64	16.27	16.38	16.20	-1.80%	460,150
Jun 12, 2025	16.50	16.69	16.47	16.68	16.49	0.79%	435,121
Jun 11, 2025	16.68	16.80	16.50	16.55	16.37	-0.36%	325,117
Jun 10, 2025	16.48	16.72	16.47	16.61	16.43	0.97%	610,523
Jun 9, 2025	16.18	16.48	16.09	16.45	16.27	1.73%	380,326
Jun 6, 2025	16.21	16.34	16.06	16.17	15.99	0.43%	261,403
Jun 5, 2025	16.03	16.20	15.86	16.10	15.92	0.44%	349,261
Jun 4, 2025	15.89	16.05	15.85	16.03	15.85	0.56%	446,580
Jun 3, 2025	15.97	16.02	15.77	15.94	15.76	-0.56%	425,929
Jun 2, 2025	16.00	16.17	15.91	16.03	15.85	-0.19%	570,190
May 30, 2025	15.90	16.12	15.90	16.06	15.88	0.31%	1,192,469
May 29, 2025	15.93	16.16	15.85	16.01	15.83	0.44%	526,343
May 28, 2025	15.94	15.98	15.77	15.94	15.76	0.13%	604,737
May 27, 2025	15.68	16.05	15.61	15.92	15.74	2.05%	597,841
May 23, 2025	15.61	15.79	15.58	15.60	15.43	-0.70%	500,695
May 22, 2025	15.73	15.81	15.56	15.71	15.54	-0.63%	414,909
May 21, 2025	15.95	16.05	15.77	15.81	15.63	-1.74%	454,276
May 20, 2025	16.05	16.20	16.02	16.09	15.91	-0.56%	395,661
May 19, 2025	16.07	16.22	16.04	16.18	16.00	-0.31%	251,667
May 16, 2025	16.28	16.42	16.11	16.23	16.05	0.06%	459,461
May 15, 2025	15.87	16.25	15.87	16.22	16.04	2.98%	597,666
May 14, 2025	15.86	15.97	15.61	15.75	15.57	-1.01%	536,687
May 13, 2025	16.21	16.21	15.79	15.91	15.73	-1.18%	392,358
May 12, 2025	16.26	16.30	15.94	16.10	15.92	0.81%	395,163
May 9, 2025	16.05	16.11	15.96	15.97	15.79	-0.19%	402,316
May 8, 2025	15.92	16.06	15.74	16.00	15.82	0.88%	581,861
May 7, 2025	15.96	16.03	15.77	15.86	15.68	-0.06%	517,327
May 6, 2025	15.89	15.99	15.73	15.87	15.69	-0.13%	617,820
May 5, 2025	16.00	16.22	15.82	15.89	15.71	-1.85%	546,919
May 2, 2025	15.87	16.30	15.26	16.19	16.01	1.76%	1,024,558
May 1, 2025	15.60	16.02	15.41	15.91	15.73	2.18%	906,143
Apr 30, 2025	15.38	15.59	15.03	15.57	15.40	1.04%	1,075,724
Apr 29, 2025	15.52	15.63	15.30	15.41	15.24	-1.47%	494,311