Elme Communities (ELME)
NYSE: ELME
· Real-Time Price · USD
16.65
0.07 (0.42%)
At close: Aug 15, 2025, 10:02 AM
ELME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.55 | 16.64 | 16.49 | 16.58 | 16.58 | -0.18% | 1,021,717 |
| 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 |
| Aug 7, 2025 | 16.31 | 16.75 | 16.22 | 16.55 | 16.55 | 1.85% | 1,777,524 |
| Aug 6, 2025 | 16.39 | 16.67 | 16.18 | 16.25 | 16.25 | -0.91% | 3,256,546 |
| Aug 5, 2025 | 16.45 | 16.55 | 16.34 | 16.40 | 16.40 | -0.18% | 2,214,008 |
| Aug 4, 2025 | 16.27 | 16.49 | 16.18 | 16.43 | 16.43 | 8.74% | 5,868,001 |
| Aug 1, 2025 | 15.21 | 15.23 | 14.82 | 15.11 | 15.11 | 0.20% | 810,706 |
| Jul 31, 2025 | 15.26 | 15.39 | 15.02 | 15.08 | 15.08 | -1.69% | 630,300 |
| Jul 30, 2025 | 15.81 | 15.92 | 15.28 | 15.34 | 15.34 | -3.16% | 1,016,440 |
| Jul 29, 2025 | 15.80 | 15.89 | 15.65 | 15.84 | 15.84 | 1.15% | 700,900 |
| Jul 28, 2025 | 15.90 | 15.97 | 15.62 | 15.66 | 15.66 | -1.69% | 522,600 |
| Jul 25, 2025 | 16.07 | 16.07 | 15.79 | 15.93 | 15.93 | -0.56% | 528,200 |
| Jul 24, 2025 | 16.13 | 16.20 | 15.88 | 16.02 | 16.02 | -0.68% | 524,900 |
| Jul 23, 2025 | 16.17 | 16.35 | 15.99 | 16.13 | 16.13 | -0.19% | 632,500 |
| Jul 22, 2025 | 16.05 | 16.30 | 16.05 | 16.16 | 16.16 | 0.75% | 445,400 |
| Jul 21, 2025 | 16.31 | 16.46 | 16.04 | 16.04 | 16.04 | -1.11% | 666,900 |
| Jul 18, 2025 | 16.40 | 16.48 | 16.17 | 16.22 | 16.22 | -1.04% | 660,700 |