Elme Communities (ELME)
NYSE: ELME
· Real-Time Price · USD
17.22
0.09 (0.53%)
At close: Sep 05, 2025, 3:59 PM
17.22
0.00%
After-hours: Sep 05, 2025, 06:09 PM EDT
ELME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.20 | 17.26 | 17.11 | 17.22 | 17.22 | 0.53% | 814,192 |
| Sep 4, 2025 | 17.06 | 17.14 | 16.99 | 17.13 | 17.13 | 0.41% | 641,800 |
| Sep 3, 2025 | 17.05 | 17.10 | 16.94 | 17.06 | 17.06 | 0.29% | 615,500 |
| Sep 2, 2025 | 17.00 | 17.08 | 16.86 | 17.01 | 17.01 | -0.41% | 1,050,428 |
| Aug 29, 2025 | 17.08 | 17.14 | 17.00 | 17.08 | 17.08 | 0.29% | 686,400 |
| Aug 28, 2025 | 17.19 | 17.24 | 16.99 | 17.03 | 17.03 | -0.47% | 520,500 |
| Aug 27, 2025 | 16.91 | 17.13 | 16.91 | 17.11 | 17.11 | 0.82% | 820,400 |
| Aug 26, 2025 | 17.04 | 17.04 | 16.90 | 16.97 | 16.97 | -0.18% | 1,355,506 |
| Aug 25, 2025 | 16.98 | 17.04 | 16.92 | 17.00 | 17.00 | 0.29% | 978,301 |
| Aug 22, 2025 | 16.75 | 17.06 | 16.75 | 16.95 | 16.95 | 1.07% | 1,928,200 |
| Aug 21, 2025 | 16.75 | 16.86 | 16.73 | 16.77 | 16.77 | -0.53% | 925,812 |
| Aug 20, 2025 | 17.00 | 17.00 | 16.77 | 16.86 | 16.86 | -0.12% | 903,000 |
| Aug 19, 2025 | 16.85 | 16.93 | 16.76 | 16.88 | 16.88 | 0.78% | 739,000 |
| Aug 18, 2025 | 16.73 | 16.80 | 16.66 | 16.75 | 16.75 | 0.36% | 911,300 |
| Aug 15, 2025 | 16.68 | 16.74 | 16.61 | 16.69 | 16.69 | 0.66% | 950,200 |
| Aug 14, 2025 | 16.55 | 16.64 | 16.49 | 16.58 | 16.58 | -0.18% | 1,021,800 |
| Aug 13, 2025 | 16.50 | 16.65 | 16.44 | 16.61 | 16.61 | 0.79% | 1,213,600 |
| Aug 12, 2025 | 16.41 | 16.52 | 16.35 | 16.48 | 16.48 | 0.80% | 1,234,423 |
| Aug 11, 2025 | 16.47 | 16.54 | 16.31 | 16.35 | 16.35 | -0.49% | 1,309,642 |
| Aug 8, 2025 | 16.67 | 16.67 | 16.39 | 16.43 | 16.43 | -0.73% | 1,561,500 |