Elme Communities (ELME)
NYSE: ELME
· Real-Time Price · USD
16.82
0.11 (0.66%)
At close: Sep 26, 2025, 3:59 PM
16.83
0.09%
After-hours: Sep 26, 2025, 06:17 PM EDT
ELME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.75 | 16.85 | 16.73 | 16.83 | 16.83 | 0.72% | 731,200 |
| Sep 25, 2025 | 16.77 | 16.82 | 16.70 | 16.71 | 16.71 | 0.06% | 1,097,200 |
| Sep 24, 2025 | 16.80 | 16.83 | 16.70 | 16.70 | 16.70 | -0.48% | 843,128 |
| Sep 23, 2025 | 16.90 | 16.97 | 16.78 | 16.78 | 16.78 | -0.83% | 754,749 |
| Sep 22, 2025 | 16.86 | 16.97 | 16.79 | 16.92 | 16.92 | 0.59% | 639,200 |
| Sep 19, 2025 | 16.92 | 16.96 | 16.81 | 16.82 | 16.82 | -0.65% | 1,671,300 |
| Sep 18, 2025 | 16.73 | 17.02 | 16.70 | 16.93 | 16.93 | 1.07% | 682,600 |
| Sep 17, 2025 | 16.77 | 16.92 | 16.68 | 16.75 | 16.75 | -1.35% | 896,925 |
| Sep 16, 2025 | 16.86 | 17.05 | 16.86 | 16.98 | 16.80 | 0.47% | 1,227,536 |
| Sep 15, 2025 | 17.23 | 17.23 | 16.86 | 16.90 | 16.72 | -1.34% | 1,399,202 |
| Sep 12, 2025 | 17.00 | 17.17 | 16.97 | 17.13 | 16.95 | 0.29% | 1,055,009 |
| Sep 11, 2025 | 16.91 | 17.15 | 16.84 | 17.08 | 16.90 | -0.12% | 1,176,300 |
| Sep 10, 2025 | 17.19 | 17.25 | 17.07 | 17.10 | 16.92 | -0.47% | 946,100 |
| Sep 9, 2025 | 17.12 | 17.22 | 17.12 | 17.18 | 17.00 | -0.12% | 879,600 |
| Sep 8, 2025 | 17.11 | 17.25 | 17.03 | 17.20 | 17.02 | -0.12% | 626,900 |
| Sep 5, 2025 | 17.20 | 17.26 | 17.11 | 17.22 | 17.04 | 0.53% | 817,341 |
| Sep 4, 2025 | 17.06 | 17.14 | 16.99 | 17.13 | 16.95 | 0.41% | 641,800 |
| Sep 3, 2025 | 17.05 | 17.10 | 16.94 | 17.06 | 16.88 | 0.29% | 615,500 |
| Sep 2, 2025 | 17.00 | 17.08 | 16.86 | 17.01 | 16.83 | -0.41% | 1,050,428 |
| Aug 29, 2025 | 17.08 | 17.14 | 17.00 | 17.08 | 16.90 | 0.29% | 686,400 |