Skip to main content
IC
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
16.10
+0.13 (0.81%)
At close: May 12, 2025, 4:00 PM
16.10
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.2616.3015.9416.1016.100.81%395,163
May 9, 202516.0516.1115.9615.9715.97-0.19%402,316
May 8, 202515.9216.0615.7416.0016.000.88%581,861
May 7, 202515.9616.0315.7715.8615.86-0.06%517,327
May 6, 202515.8915.9915.7315.8715.87-0.13%617,820
May 5, 202516.0016.2215.8215.8915.89-1.85%546,919
May 2, 202515.8716.3015.2616.1916.191.76%1,024,558
May 1, 202515.6016.0215.4115.9115.912.18%906,143
Apr 30, 202515.3815.5915.0315.5715.571.04%1,075,724
Apr 29, 202515.5215.6315.3015.4115.41-1.47%494,311
Apr 28, 202515.5115.6815.3915.6415.640.71%638,540
Apr 25, 202515.4715.6015.3115.5315.53-0.64%615,559
Apr 24, 202515.4715.6915.3915.6315.630.58%662,930
Apr 23, 202515.6415.7215.3615.5415.540.58%793,994
Apr 22, 202515.4015.6415.2815.4515.451.98%627,835
Apr 21, 202515.1715.2814.9415.1515.15-1.11%545,764
Apr 17, 202515.2615.5915.2615.3215.320.39%401,506
Apr 16, 202515.2515.4715.1715.2615.260.07%405,951
Apr 15, 202515.3315.3915.2215.2515.25-0.33%756,421
Apr 14, 202515.2115.4215.1115.3015.301.53%750,084
Apr 11, 202514.8515.1314.5715.0715.071.14%488,342
Apr 10, 202514.8815.2514.4914.9014.90-2.30%498,678
Apr 9, 202514.4715.5213.9515.2515.253.81%777,775
Apr 8, 202515.6815.7114.5914.6914.69-4.30%820,394
Apr 7, 202515.6216.2015.1815.3515.35-4.00%1,351,412
Apr 4, 202516.4616.4615.9115.9915.99-4.02%925,219
Apr 3, 202516.9717.4116.6316.6616.66-3.20%789,641
Apr 2, 202517.1117.2617.0917.2117.210.12%486,888
Apr 1, 202517.4217.4217.1217.1917.19-1.21%542,701
Mar 31, 202517.2717.6217.2717.4017.400.75%841,725
Mar 28, 202517.3417.4717.0617.2717.27-549,303
Mar 27, 202517.4217.4517.1217.2717.27-0.52%898,700
Mar 26, 202517.2417.3817.1417.3617.361.05%393,030
Mar 25, 202517.0917.3316.9617.1817.18-0.06%644,010
Mar 24, 202517.1817.3117.1017.1917.190.53%658,704
Mar 21, 202517.0417.2516.9717.1017.100.06%1,230,331
Mar 20, 202516.9017.3016.9017.0917.090.06%626,380
Mar 19, 202516.9517.2216.8717.0817.08-0.58%850,959
Mar 18, 202517.3717.4417.0817.1817.00-1.55%647,894
Mar 17, 202517.2617.5117.2317.4517.271.16%635,176
Mar 14, 202516.9617.3016.9117.2517.072.07%668,126
Mar 13, 202517.0717.2016.8516.9016.72-0.76%822,687
Mar 12, 202516.9117.0716.8017.0316.850.29%815,898
Mar 11, 202517.0717.1316.8616.9816.80-0.35%710,826
Mar 10, 202517.3717.5116.9117.0416.86-1.27%478,616
Mar 7, 202517.1217.3717.1017.2617.080.82%521,026
Mar 6, 202517.1817.2016.9017.1216.94-1.27%559,031
Mar 5, 202517.1417.3716.9817.3417.160.93%501,229
Mar 4, 202517.4017.5517.1717.1817.00-1.15%738,677
Mar 3, 202517.3417.5217.2417.3817.20-0.06%503,191