Elme Communities

17.22
0.03 (0.17%)
At close: Apr 02, 2025, 3:59 PM
17.09
-0.75%
After-hours: Apr 02, 2025, 06:01 PM EDT

Elme Communities Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 17.11 17.26 17.09 17.21 0.02 0.12% 486,888
Apr 1, 2025 17.42 17.42 17.12 17.19 -0.21 -1.21% 542,701
Mar 31, 2025 17.27 17.62 17.27 17.40 0.13 0.75% 841,725
Mar 28, 2025 17.34 17.47 17.06 17.27 0.00 0.00% 549,303
Mar 27, 2025 17.42 17.45 17.11 17.27 -0.09 -0.52% 898,700
Mar 26, 2025 17.24 17.38 17.14 17.36 0.18 1.05% 393,030
Mar 25, 2025 17.09 17.33 16.96 17.18 -0.01 -0.06% 644,010
Mar 24, 2025 17.18 17.31 17.10 17.19 0.09 0.53% 658,704
Mar 21, 2025 17.04 17.25 16.97 17.10 0.01 0.06% 1,230,331
Mar 20, 2025 16.90 17.30 16.90 17.09 0.01 0.06% 626,400
Mar 19, 2025 16.95 17.22 16.87 17.08 -0.10 -0.58% 851,000
Mar 18, 2025 17.37 17.44 17.08 17.18 -0.27 -1.55% 647,900
Mar 17, 2025 17.26 17.51 17.23 17.45 0.20 1.16% 635,200
Mar 14, 2025 16.96 17.30 16.91 17.25 0.35 2.07% 668,126
Mar 13, 2025 17.07 17.20 16.85 16.90 -0.13 -0.76% 822,700
Mar 12, 2025 16.91 17.07 16.80 17.03 0.05 0.29% 815,900
Mar 11, 2025 17.07 17.13 16.86 16.98 -0.06 -0.35% 710,826
Mar 10, 2025 17.37 17.51 16.91 17.04 -0.22 -1.27% 478,900
Mar 7, 2025 17.12 17.36 17.10 17.26 0.14 0.82% 521,026
Mar 6, 2025 17.18 17.20 16.90 17.12 -0.22 -1.27% 559,031
Mar 5, 2025 17.14 17.36 16.98 17.34 0.16 0.93% 501,229
Mar 4, 2025 17.40 17.55 17.17 17.18 -0.20 -1.15% 738,700
Mar 3, 2025 17.34 17.52 17.24 17.38 -0.01 -0.06% 503,200
Feb 28, 2025 17.55 17.64 17.27 17.39 -0.05 -0.29% 636,211
Feb 27, 2025 17.30 17.59 17.30 17.44 0.06 0.35% 621,727
Feb 26, 2025 17.34 17.56 17.30 17.38 -0.06 -0.34% 578,304
Feb 25, 2025 16.93 17.64 16.93 17.44 0.52 3.07% 1,000,100
Feb 24, 2025 17.14 17.25 16.92 16.92 -0.16 -0.94% 622,900
Feb 21, 2025 17.20 17.36 16.92 17.08 -0.01 -0.06% 937,916
Feb 20, 2025 16.82 17.09 16.82 17.09 0.34 2.03% 1,174,000
Feb 19, 2025 16.94 17.06 16.73 16.75 -0.29 -1.70% 851,000
Feb 18, 2025 17.07 17.38 16.93 17.04 -0.19 -1.10% 1,374,400
Feb 14, 2025 17.30 18.08 17.05 17.23 1.74 11.23% 2,191,601
Feb 13, 2025 15.27 15.56 15.27 15.49 0.26 1.71% 659,747
Feb 12, 2025 15.22 15.47 15.22 15.23 -0.28 -1.81% 857,200
Feb 11, 2025 15.43 15.61 15.43 15.51 -0.04 -0.26% 497,444
Feb 10, 2025 15.53 15.65 15.31 15.55 -0.01 -0.06% 714,600
Feb 7, 2025 15.60 15.66 15.48 15.56 -0.05 -0.32% 719,200
Feb 6, 2025 15.65 15.75 15.46 15.61 -0.08 -0.51% 510,448
Feb 5, 2025 15.38 15.77 15.28 15.69 0.41 2.68% 510,500
Feb 4, 2025 15.08 15.34 14.97 15.28 0.16 1.06% 447,061
Feb 3, 2025 15.17 15.27 14.97 15.12 -0.14 -0.92% 281,200
Jan 31, 2025 15.20 15.40 15.15 15.26 0.02 0.13% 485,800
Jan 30, 2025 15.07 15.33 15.03 15.24 0.36 2.42% 429,600
Jan 29, 2025 15.01 15.08 14.78 14.88 -0.19 -1.26% 554,132
Jan 28, 2025 14.85 15.10 14.79 15.07 0.14 0.94% 531,135
Jan 27, 2025 14.72 15.07 14.72 14.93 0.32 2.19% 381,314
Jan 24, 2025 14.59 14.73 14.53 14.61 -0.04 -0.27% 293,910
Jan 23, 2025 14.71 14.72 14.58 14.65 -0.09 -0.61% 451,100
Jan 22, 2025 14.74 14.79 14.57 14.74 -0.11 -0.74% 504,800