Skip to main content
logo
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
16.74
-0.07 (-0.42%)
Nov 14, 2025, 9:42 AM EST - Market open

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202516.7016.8716.6616.8116.811.20%1,722,754
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%1,085,115
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
Sep 24, 202516.8016.8316.7016.7016.70-0.48%843,128
Sep 23, 202516.9016.9716.7816.7816.78-0.83%754,749
Sep 22, 202516.8616.9716.7916.9216.920.59%639,175
Sep 19, 202516.9216.9616.8116.8216.82-0.65%1,671,297
Sep 18, 202516.7317.0216.7116.9316.931.07%682,590
Sep 17, 202516.7716.9216.6816.7516.75-1.35%896,925
Sep 16, 202516.8617.0516.8616.9816.800.47%1,227,536
Sep 15, 202517.2317.2316.8616.9016.72-1.34%1,399,202
Sep 12, 202517.0017.1716.9717.1316.950.29%1,055,009
Sep 11, 202516.9117.1516.8417.0816.90-0.12%1,176,279
Sep 10, 202517.1917.2517.0717.1016.92-0.47%946,074
Sep 9, 202517.1217.2217.1217.1817.00-0.12%879,591
Sep 8, 202517.1117.2517.0317.2017.02-0.12%626,871
Sep 5, 202517.2017.2617.1117.2217.040.53%817,341