Skip to main content
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
14.94
-0.04 (-0.27%)
Dec 23, 2024, 4:00 PM EST - Market closed

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.7615.2214.5614.9814.980.74%3,236,429
Dec 19, 202415.1515.3214.8314.8714.87-3.13%732,963
Dec 18, 202415.8616.0415.2715.3515.17-3.46%1,020,549
Dec 17, 202416.0516.2615.8615.9015.71-2.69%863,766
Dec 16, 202416.2916.5616.2516.3416.15-593,523
Dec 13, 202416.4016.4416.2516.3416.15-1.15%518,787
Dec 12, 202416.3716.6116.3716.5316.330.61%431,154
Dec 11, 202416.5716.5716.2816.4316.23-0.54%562,795
Dec 10, 202416.7416.7816.4916.5216.32-1.61%337,390
Dec 9, 202416.7216.9016.7016.7916.590.42%414,276
Dec 6, 202416.6016.7416.4216.7216.520.84%379,143
Dec 5, 202416.4216.6316.4116.5816.380.12%397,239
Dec 4, 202416.5016.6016.4016.5616.36-388,145
Dec 3, 202416.8616.8916.4216.5616.36-1.78%652,833
Dec 2, 202416.8716.8716.7216.8616.66-0.47%493,325
Nov 29, 202417.0917.1616.9216.9416.74-0.06%424,532
Nov 27, 202416.7517.0916.7116.9516.751.56%432,929
Nov 26, 202416.3216.7516.2416.6916.491.77%699,204
Nov 25, 202416.2316.6416.2116.4016.201.49%854,853
Nov 22, 202415.9116.1815.8716.1615.971.83%517,808
Nov 21, 202415.8015.9715.7215.8715.680.83%414,579
Nov 20, 202415.7615.8415.5615.7415.55-0.51%577,497
Nov 19, 202415.9515.9515.7115.8215.63-0.82%711,480
Nov 18, 202416.2516.3815.9415.9515.76-2.15%742,419
Nov 15, 202416.6216.6216.2816.3016.11-1.57%721,488
Nov 14, 202416.9817.0916.5216.5616.36-2.53%834,092
Nov 13, 202417.3817.4316.9516.9916.79-1.39%517,698
Nov 12, 202417.4617.6717.1217.2317.02-1.88%535,743
Nov 11, 202417.7317.8917.5117.5617.35-0.57%372,222
Nov 8, 202417.3817.8817.2517.6617.452.32%664,514
Nov 7, 202417.2617.5117.1217.2617.05-0.17%500,992
Nov 6, 202417.3717.5316.9617.2917.082.31%1,419,156
Nov 5, 202416.5616.9116.3616.9016.701.20%713,863
Nov 4, 202416.4916.7716.4716.7016.501.33%428,651
Nov 1, 202416.8416.9716.4316.4816.28-2.31%476,047
Oct 31, 202417.0717.2716.8716.8716.67-1.92%598,969
Oct 30, 202417.0317.3117.0317.2016.990.70%302,424
Oct 29, 202417.0217.1716.9317.0816.88-0.23%369,994
Oct 28, 202417.1317.3217.1217.1216.920.59%332,099
Oct 25, 202417.5217.5217.0117.0216.82-2.35%343,270
Oct 24, 202417.4617.6417.3517.4317.220.11%507,537
Oct 23, 202416.9217.4616.9217.4117.202.96%501,034
Oct 22, 202416.8216.9916.8216.9116.710.18%322,704
Oct 21, 202416.7016.9416.5416.8816.68-1.00%541,141
Oct 18, 202417.0117.0716.9617.0516.850.35%259,096
Oct 17, 202417.1417.1816.9216.9916.79-1.45%322,702
Oct 16, 202416.8517.2916.7917.2417.032.80%499,737
Oct 15, 202416.7416.9616.7416.7716.57-629,934
Oct 14, 202416.7416.8616.6516.7716.57-0.30%353,462
Oct 11, 202416.8616.9516.7616.8216.620.12%492,437
Oct 10, 202416.7016.8516.6916.8016.600.12%352,139
Oct 9, 202416.8316.8616.7116.7816.58-0.36%268,861
Oct 8, 202417.0317.0316.7116.8416.64-0.59%432,192
Oct 7, 202417.0717.0716.8816.9416.74-1.40%345,685
Oct 4, 202417.2317.2617.0317.1816.98-0.41%369,364
Oct 3, 202417.4017.4717.0717.2517.04-0.86%326,520
Oct 2, 202417.2217.4117.1917.4017.190.40%410,105
Oct 1, 202417.5717.5717.2717.3317.12-1.48%428,215
Sep 30, 202417.3817.6217.3717.5917.380.74%527,661
Sep 27, 202417.6817.6817.4517.4617.25-0.57%491,415
Sep 26, 202417.9317.9317.5517.5617.35-1.79%376,992
Sep 25, 202418.0218.0517.8517.8817.67-0.67%408,665
Sep 24, 202417.8218.0817.8218.0017.790.06%480,547
Sep 23, 202417.9118.0717.8817.9917.781.12%565,381
Sep 20, 202417.8117.8917.7217.7917.58-0.73%1,846,022
Sep 19, 202418.0718.1217.8417.9217.71-1.10%574,650
Sep 18, 202418.1318.4918.0418.1217.73-0.11%640,589
Sep 17, 202418.3018.3318.0918.1417.75-0.38%689,755
Sep 16, 202418.4518.4518.1218.2117.81-0.27%625,521
Sep 13, 202418.0918.2817.9418.2617.861.84%559,749
Sep 12, 202417.9018.0017.8017.9317.540.96%713,926
Sep 11, 202417.6317.8017.4717.7617.37-0.50%295,514
Sep 10, 202417.4817.8617.4617.8517.462.18%336,211
Sep 9, 202417.4617.5917.2117.4717.09-0.11%498,832
Sep 6, 202417.6417.6417.3417.4917.11-1.02%517,641
Sep 5, 202417.7617.9017.5517.6717.29-339,953
Sep 4, 202417.7617.9317.6117.6717.29-0.11%479,336
Sep 3, 202417.5217.8017.5217.6917.310.17%752,326
Aug 30, 202417.5617.6717.4517.6617.281.15%685,809
Aug 29, 202417.5717.6017.4317.4617.08-0.34%606,396
Aug 28, 202417.5117.7117.4417.5217.14-0.17%701,741
Aug 27, 202417.2717.6517.2717.5517.171.50%431,226
Aug 26, 202417.4017.4317.2417.2916.910.29%261,482
Aug 23, 202417.2217.4817.1617.2416.860.88%354,859
Aug 22, 202417.2217.2217.0517.0916.72-0.47%257,514
Aug 21, 202417.1517.1716.9717.1716.800.53%206,244
Aug 20, 202417.1117.1116.9717.0816.71-0.35%168,243
Aug 19, 202417.1717.2817.0917.1416.77-0.12%305,369
Aug 16, 202417.1517.2417.0717.1616.790.12%282,335
Aug 15, 202417.1217.2416.8917.1416.770.76%251,667
Aug 14, 202417.0817.1316.9717.0116.640.06%174,220
Aug 13, 202417.0417.1216.9517.0016.630.18%319,816
Aug 12, 202417.0617.0716.8016.9716.60-0.41%283,533
Aug 9, 202416.9117.0416.8417.0416.670.77%232,327
Aug 8, 202416.9717.0216.8416.9116.540.06%370,845
Aug 7, 202416.9917.1616.8316.9016.53-0.06%516,124
Aug 6, 202416.5717.0816.4716.9116.541.50%546,309
Aug 5, 202416.5116.9216.3516.6616.30-1.65%541,202
Aug 2, 202416.3917.3616.3916.9416.571.44%834,700
Aug 1, 202416.5716.7116.4316.7016.341.46%652,412