Skip to main content
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
17.08
-0.01 (-0.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.2017.3616.9217.0817.08-0.06%937,916
Feb 20, 202516.8217.0916.8217.0917.092.03%1,173,991
Feb 19, 202516.9417.0616.7316.7516.75-1.70%850,990
Feb 18, 202517.0717.3816.9317.0417.04-1.10%1,374,372
Feb 14, 202517.3018.0817.0517.2317.2311.23%2,191,601
Feb 13, 202515.2715.5615.2715.4915.491.71%659,747
Feb 12, 202515.2215.4715.2215.2315.23-1.81%857,153
Feb 11, 202515.4315.6115.4315.5115.51-0.26%497,444
Feb 10, 202515.5315.6515.3115.5515.55-0.06%714,558
Feb 7, 202515.6015.6615.4815.5615.56-0.32%719,199
Feb 6, 202515.6515.7515.4615.6115.61-0.51%510,448
Feb 5, 202515.3815.7715.2815.6915.692.68%510,497
Feb 4, 202515.0815.3414.9715.2815.281.06%447,061
Feb 3, 202515.1715.2714.9715.1215.12-0.92%281,155
Jan 31, 202515.2015.4015.1515.2615.260.13%485,752
Jan 30, 202515.0715.3315.0315.2415.242.42%429,583
Jan 29, 202515.0115.0814.7814.8814.88-1.26%554,132
Jan 28, 202514.8515.1014.7915.0715.070.94%531,135
Jan 27, 202514.7215.0714.7214.9314.932.19%381,314
Jan 24, 202514.5914.7314.5314.6114.61-0.27%293,910
Jan 23, 202514.7114.7214.5814.6514.65-0.61%451,054
Jan 22, 202514.7414.7914.5714.7414.74-0.74%504,766
Jan 21, 202514.8414.9314.7014.8514.850.20%391,104
Jan 17, 202514.8215.0514.7214.8214.820.61%702,456
Jan 16, 202514.7414.7914.6214.7314.730.14%231,236
Jan 15, 202515.0515.0514.7014.7114.71-0.14%282,196
Jan 14, 202514.4714.8214.4714.7314.731.73%331,588
Jan 13, 202514.2514.5014.2414.4814.481.12%392,090
Jan 10, 202514.4214.5114.2014.3214.32-2.32%517,552
Jan 8, 202514.7414.8714.5314.6614.66-0.74%993,512
Jan 7, 202514.5714.8014.5114.7714.771.37%830,606
Jan 6, 202515.0115.1714.4814.5714.57-3.51%576,986
Jan 3, 202515.0915.1614.9515.1015.100.13%437,295
Jan 2, 202515.2715.2714.9415.0815.08-1.24%527,871
Dec 31, 202415.0115.2914.9215.2715.272.41%924,591
Dec 30, 202414.7914.9214.6114.9114.910.34%600,944
Dec 27, 202414.8715.2114.7714.8614.86-0.93%673,694
Dec 26, 202414.9615.1114.9415.0015.00-0.33%337,588
Dec 24, 202414.9415.0814.8815.0515.050.74%201,116
Dec 23, 202414.8615.0214.7514.9414.94-0.27%691,219
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