Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
15.64
+0.10 (0.64%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Elme Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.47 | 15.69 | 15.39 | 15.63 | 15.63 | 0.58% | 662,930 |
| Apr 23, 2025 | 15.64 | 15.72 | 15.36 | 15.54 | 15.54 | 0.58% | 793,994 |
| Apr 22, 2025 | 15.40 | 15.64 | 15.28 | 15.45 | 15.45 | 1.98% | 627,835 |
| Apr 21, 2025 | 15.17 | 15.28 | 14.94 | 15.15 | 15.15 | -1.11% | 545,764 |
| Apr 17, 2025 | 15.26 | 15.59 | 15.26 | 15.32 | 15.32 | 0.39% | 401,506 |
| Apr 16, 2025 | 15.25 | 15.47 | 15.17 | 15.26 | 15.26 | 0.07% | 405,951 |
| Apr 15, 2025 | 15.33 | 15.39 | 15.22 | 15.25 | 15.25 | -0.33% | 756,421 |
| Apr 14, 2025 | 15.21 | 15.42 | 15.11 | 15.30 | 15.30 | 1.53% | 750,084 |
| Apr 11, 2025 | 14.85 | 15.13 | 14.57 | 15.07 | 15.07 | 1.14% | 488,342 |
| Apr 10, 2025 | 14.88 | 15.25 | 14.49 | 14.90 | 14.90 | -2.30% | 498,678 |
| Apr 9, 2025 | 14.47 | 15.52 | 13.95 | 15.25 | 15.25 | 3.81% | 777,775 |
| Apr 8, 2025 | 15.68 | 15.71 | 14.59 | 14.69 | 14.69 | -4.30% | 820,394 |
| Apr 7, 2025 | 15.62 | 16.20 | 15.18 | 15.35 | 15.35 | -4.00% | 1,351,412 |
| Apr 4, 2025 | 16.46 | 16.46 | 15.91 | 15.99 | 15.99 | -4.02% | 925,219 |
| Apr 3, 2025 | 16.97 | 17.41 | 16.63 | 16.66 | 16.66 | -3.20% | 789,641 |
| Apr 2, 2025 | 17.11 | 17.26 | 17.09 | 17.21 | 17.21 | 0.12% | 486,888 |
| Apr 1, 2025 | 17.42 | 17.42 | 17.12 | 17.19 | 17.19 | -1.21% | 542,701 |
| Mar 31, 2025 | 17.27 | 17.62 | 17.27 | 17.40 | 17.40 | 0.75% | 841,725 |
| 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 |