Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
16.16
-0.13 (-0.83%)
Jul 11, 2025, 9:36 AM - Market open

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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