Elme Communities (ELME)
17.39
0.00 (0.00%)
At close: Mar 03, 2025, 3:59 PM
17.38
-0.09%
After-hours: Mar 03, 2025, 04:10 PM EST
ELME Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 17.34 | 17.52 | 17.24 | 17.38 | -0.01 | -0.06% | 503,157 |
| 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 |
| Jan 21, 2025 | 14.84 | 14.93 | 14.70 | 14.85 | 0.03 | 0.20% | 391,104 |
| Jan 17, 2025 | 14.82 | 15.05 | 14.72 | 14.82 | 0.09 | 0.61% | 702,500 |
| Jan 16, 2025 | 14.74 | 14.79 | 14.62 | 14.73 | 0.02 | 0.14% | 231,236 |
| Jan 15, 2025 | 15.05 | 15.05 | 14.70 | 14.71 | -0.02 | -0.14% | 282,200 |
| Jan 14, 2025 | 14.47 | 14.82 | 14.47 | 14.73 | 0.25 | 1.73% | 331,600 |
| Jan 13, 2025 | 14.25 | 14.50 | 14.24 | 14.48 | 0.16 | 1.12% | 392,100 |
| Jan 10, 2025 | 14.42 | 14.51 | 14.20 | 14.32 | -0.34 | -2.32% | 517,600 |
| Jan 8, 2025 | 14.74 | 14.87 | 14.53 | 14.66 | -0.11 | -0.74% | 993,512 |
| Jan 7, 2025 | 14.57 | 14.80 | 14.51 | 14.77 | 0.20 | 1.37% | 830,606 |
| Jan 6, 2025 | 15.01 | 15.17 | 14.48 | 14.57 | -0.53 | -3.51% | 577,000 |
| Jan 3, 2025 | 15.09 | 15.16 | 14.95 | 15.10 | 0.02 | 0.13% | 437,300 |
| Jan 2, 2025 | 15.27 | 15.27 | 14.94 | 15.08 | -0.19 | -1.24% | 527,900 |
| Dec 31, 2024 | 15.01 | 15.29 | 14.92 | 15.27 | 0.36 | 2.41% | 924,600 |
| Dec 30, 2024 | 14.79 | 14.92 | 14.61 | 14.91 | 0.05 | 0.34% | 600,944 |
| Dec 27, 2024 | 14.87 | 15.21 | 14.77 | 14.86 | -0.14 | -0.93% | 673,700 |
| Dec 26, 2024 | 14.96 | 15.11 | 14.94 | 15.00 | -0.05 | -0.33% | 337,600 |
| Dec 24, 2024 | 14.94 | 15.08 | 14.88 | 15.05 | 0.11 | 0.74% | 201,116 |
| Dec 23, 2024 | 14.86 | 15.02 | 14.75 | 14.94 | -0.04 | -0.27% | 691,219 |
| Dec 20, 2024 | 14.76 | 15.22 | 14.56 | 14.98 | 0.11 | 0.74% | 3,236,429 |
| Dec 19, 2024 | 15.15 | 15.32 | 14.83 | 14.87 | -0.48 | -3.13% | 733,000 |
| Dec 18, 2024 | 15.86 | 16.04 | 15.27 | 15.35 | -0.55 | -3.46% | 1,020,549 |
| Dec 17, 2024 | 16.05 | 16.26 | 15.86 | 15.90 | -0.44 | -2.69% | 863,800 |