Skip to main content
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
16.38
-0.30 (-1.80%)
Jun 13, 2025, 4:00 PM - Market closed

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202516.5216.6416.2716.3816.38-1.80%460,150
Jun 12, 202516.5016.6916.4716.6816.680.79%435,121
Jun 11, 202516.6816.8016.5016.5516.55-0.36%325,117
Jun 10, 202516.4816.7216.4716.6116.610.97%610,523
Jun 9, 202516.1816.4816.0916.4516.451.73%380,326
Jun 6, 202516.2116.3416.0616.1716.170.43%261,403
Jun 5, 202516.0316.2015.8616.1016.100.44%349,261
Jun 4, 202515.8916.0515.8516.0316.030.56%446,580
Jun 3, 202515.9716.0215.7715.9415.94-0.56%425,929
Jun 2, 202516.0016.1715.9116.0316.03-0.19%570,190
May 30, 202515.9016.1215.9016.0616.060.31%1,192,469
May 29, 202515.9316.1615.8516.0116.010.44%526,343
May 28, 202515.9415.9815.7715.9415.940.13%604,737
May 27, 202515.6816.0515.6115.9215.922.05%597,841
May 23, 202515.6115.7915.5815.6015.60-0.70%500,695
May 22, 202515.7315.8115.5615.7115.71-0.63%414,909
May 21, 202515.9516.0515.7715.8115.81-1.74%454,276
May 20, 202516.0516.2016.0216.0916.09-0.56%395,661
May 19, 202516.0716.2216.0416.1816.18-0.31%251,667
May 16, 202516.2816.4216.1116.2316.230.06%459,461
May 15, 202515.8716.2515.8716.2216.222.98%597,666
May 14, 202515.8615.9715.6115.7515.75-1.01%536,687
May 13, 202516.2116.2115.7915.9115.91-1.18%392,358
May 12, 202516.2616.3015.9416.1016.100.81%395,163
May 9, 202516.0516.1115.9615.9715.97-0.19%402,316
May 8, 202515.9216.0615.7416.0016.000.88%581,861
May 7, 202515.9616.0315.7715.8615.86-0.06%517,327
May 6, 202515.8915.9915.7315.8715.87-0.13%617,820
May 5, 202516.0016.2215.8215.8915.89-1.85%546,919
May 2, 202515.8716.3015.2616.1916.191.76%1,024,558
May 1, 202515.6016.0215.4115.9115.912.18%906,143
Apr 30, 202515.3815.5915.0315.5715.571.04%1,075,724
Apr 29, 202515.5215.6315.3015.4115.41-1.47%494,311
Apr 28, 202515.5115.6815.3915.6415.640.71%638,540
Apr 25, 202515.4715.6015.3115.5315.53-0.64%615,559
Apr 24, 202515.4715.6915.3915.6315.630.58%662,930
Apr 23, 202515.6415.7215.3615.5415.540.58%793,994
Apr 22, 202515.4015.6415.2815.4515.451.98%627,835
Apr 21, 202515.1715.2814.9415.1515.15-1.11%545,764
Apr 17, 202515.2615.5915.2615.3215.320.39%401,506
Apr 16, 202515.2515.4715.1715.2615.260.07%405,951
Apr 15, 202515.3315.3915.2215.2515.25-0.33%756,421
Apr 14, 202515.2115.4215.1115.3015.301.53%750,084
Apr 11, 202514.8515.1314.5715.0715.071.14%488,342
Apr 10, 202514.8815.2514.4914.9014.90-2.30%498,678
Apr 9, 202514.4715.5213.9515.2515.253.81%777,775
Apr 8, 202515.6815.7114.5914.6914.69-4.30%820,394
Apr 7, 202515.6216.2015.1815.3515.35-4.00%1,351,412
Apr 4, 202516.4616.4615.9115.9915.99-4.02%925,219
Apr 3, 202516.9717.4116.6316.6616.66-3.20%789,641