Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
17.40
+0.13 (0.75%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Elme Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 17.27 | 17.62 | 17.27 | 17.40 | 17.40 | 0.75% | 841,381 |
| Mar 28, 2025 | 17.34 | 17.47 | 17.06 | 17.27 | 17.27 | - | 549,303 |
| Mar 27, 2025 | 17.42 | 17.45 | 17.12 | 17.27 | 17.27 | -0.52% | 898,700 |
| Mar 26, 2025 | 17.24 | 17.38 | 17.14 | 17.36 | 17.36 | 1.05% | 393,030 |
| Mar 25, 2025 | 17.09 | 17.33 | 16.96 | 17.18 | 17.18 | -0.06% | 644,010 |
| Mar 24, 2025 | 17.18 | 17.31 | 17.10 | 17.19 | 17.19 | 0.53% | 658,704 |
| Mar 21, 2025 | 17.04 | 17.25 | 16.97 | 17.10 | 17.10 | 0.06% | 1,230,331 |
| Mar 20, 2025 | 16.90 | 17.30 | 16.90 | 17.09 | 17.09 | 0.06% | 626,380 |
| Mar 19, 2025 | 16.95 | 17.22 | 16.87 | 17.08 | 17.08 | -0.58% | 850,959 |
| Mar 18, 2025 | 17.37 | 17.44 | 17.08 | 17.18 | 17.00 | -1.55% | 647,894 |
| Mar 17, 2025 | 17.26 | 17.51 | 17.23 | 17.45 | 17.27 | 1.16% | 635,176 |
| Mar 14, 2025 | 16.96 | 17.30 | 16.91 | 17.25 | 17.07 | 2.07% | 668,126 |
| Mar 13, 2025 | 17.07 | 17.20 | 16.85 | 16.90 | 16.72 | -0.76% | 822,687 |
| Mar 12, 2025 | 16.91 | 17.07 | 16.80 | 17.03 | 16.85 | 0.29% | 815,898 |
| Mar 11, 2025 | 17.07 | 17.13 | 16.86 | 16.98 | 16.80 | -0.35% | 710,826 |
| Mar 10, 2025 | 17.37 | 17.51 | 16.91 | 17.04 | 16.86 | -1.27% | 478,616 |
| Mar 7, 2025 | 17.12 | 17.37 | 17.10 | 17.26 | 17.08 | 0.82% | 521,026 |
| Mar 6, 2025 | 17.18 | 17.20 | 16.90 | 17.12 | 16.94 | -1.27% | 559,031 |
| Mar 5, 2025 | 17.14 | 17.37 | 16.98 | 17.34 | 17.16 | 0.93% | 501,229 |
| Mar 4, 2025 | 17.40 | 17.55 | 17.17 | 17.18 | 17.00 | -1.15% | 738,677 |
| Mar 3, 2025 | 17.34 | 17.52 | 17.24 | 17.38 | 17.20 | -0.06% | 503,191 |
| Feb 28, 2025 | 17.55 | 17.64 | 17.27 | 17.39 | 17.21 | -0.29% | 636,211 |
| Feb 27, 2025 | 17.30 | 17.59 | 17.30 | 17.44 | 17.26 | 0.35% | 621,727 |
| Feb 26, 2025 | 17.34 | 17.56 | 17.30 | 17.38 | 17.20 | -0.34% | 578,304 |
| Feb 25, 2025 | 16.93 | 17.64 | 16.93 | 17.44 | 17.26 | 3.07% | 1,000,089 |
| Feb 24, 2025 | 17.14 | 17.25 | 16.92 | 16.92 | 16.74 | -0.94% | 622,855 |
| Feb 21, 2025 | 17.20 | 17.36 | 16.92 | 17.08 | 16.90 | -0.06% | 937,916 |
| Feb 20, 2025 | 16.82 | 17.09 | 16.82 | 17.09 | 16.91 | 2.03% | 1,173,991 |
| Feb 19, 2025 | 16.94 | 17.06 | 16.73 | 16.75 | 16.58 | -1.70% | 850,990 |
| Feb 18, 2025 | 17.07 | 17.38 | 16.93 | 17.04 | 16.86 | -1.10% | 1,374,372 |
| Feb 14, 2025 | 17.30 | 18.08 | 17.05 | 17.23 | 17.05 | 11.23% | 2,191,601 |
| Feb 13, 2025 | 15.27 | 15.56 | 15.27 | 15.49 | 15.33 | 1.71% | 659,747 |
| Feb 12, 2025 | 15.22 | 15.47 | 15.22 | 15.23 | 15.07 | -1.81% | 857,153 |
| Feb 11, 2025 | 15.43 | 15.61 | 15.43 | 15.51 | 15.35 | -0.26% | 497,444 |
| Feb 10, 2025 | 15.53 | 15.65 | 15.31 | 15.55 | 15.39 | -0.06% | 714,558 |
| Feb 7, 2025 | 15.60 | 15.66 | 15.48 | 15.56 | 15.40 | -0.32% | 719,199 |
| Feb 6, 2025 | 15.65 | 15.75 | 15.46 | 15.61 | 15.45 | -0.51% | 510,448 |
| Feb 5, 2025 | 15.38 | 15.77 | 15.28 | 15.69 | 15.53 | 2.68% | 510,497 |
| Feb 4, 2025 | 15.08 | 15.34 | 14.97 | 15.28 | 15.12 | 1.06% | 447,061 |
| Feb 3, 2025 | 15.17 | 15.27 | 14.97 | 15.12 | 14.96 | -0.92% | 281,155 |
| Jan 31, 2025 | 15.20 | 15.40 | 15.15 | 15.26 | 15.10 | 0.13% | 485,752 |
| Jan 30, 2025 | 15.07 | 15.33 | 15.03 | 15.24 | 15.08 | 2.42% | 429,583 |
| Jan 29, 2025 | 15.01 | 15.08 | 14.78 | 14.88 | 14.73 | -1.26% | 554,132 |
| Jan 28, 2025 | 14.85 | 15.10 | 14.79 | 15.07 | 14.91 | 0.94% | 531,135 |
| Jan 27, 2025 | 14.72 | 15.07 | 14.72 | 14.93 | 14.77 | 2.19% | 381,314 |
| Jan 24, 2025 | 14.59 | 14.73 | 14.53 | 14.61 | 14.46 | -0.27% | 293,910 |
| Jan 23, 2025 | 14.71 | 14.72 | 14.58 | 14.65 | 14.50 | -0.61% | 451,054 |
| Jan 22, 2025 | 14.74 | 14.79 | 14.57 | 14.74 | 14.59 | -0.74% | 504,766 |
| Jan 21, 2025 | 14.84 | 14.93 | 14.70 | 14.85 | 14.70 | 0.20% | 391,104 |
| Jan 17, 2025 | 14.82 | 15.05 | 14.72 | 14.82 | 14.67 | 0.61% | 702,456 |