Elme Communities (ELME)
NYSE: ELME
· Real-Time Price · USD
16.79
-0.03 (-0.18%)
At close: Oct 03, 2025, 3:59 PM
16.78
-0.03%
After-hours: Oct 03, 2025, 05:05 PM EDT
ELME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.87 | 16.90 | 16.77 | 16.78 | 16.78 | -0.24% | 1,081,020 |
| Oct 2, 2025 | 16.86 | 16.89 | 16.79 | 16.82 | 16.82 | -0.47% | 809,000 |
| Oct 1, 2025 | 16.79 | 16.93 | 16.79 | 16.90 | 16.90 | 0.24% | 787,200 |
| Sep 30, 2025 | 16.70 | 16.86 | 16.70 | 16.86 | 16.86 | 0.90% | 1,183,800 |
| Sep 29, 2025 | 16.81 | 16.81 | 16.67 | 16.71 | 16.71 | -0.71% | 1,217,400 |
| Sep 26, 2025 | 16.75 | 16.85 | 16.73 | 16.83 | 16.83 | 0.72% | 731,200 |
| Sep 25, 2025 | 16.77 | 16.82 | 16.70 | 16.71 | 16.71 | 0.06% | 1,097,200 |
| Sep 24, 2025 | 16.80 | 16.83 | 16.70 | 16.70 | 16.70 | -0.48% | 843,128 |
| Sep 23, 2025 | 16.90 | 16.97 | 16.78 | 16.78 | 16.78 | -0.83% | 754,749 |
| Sep 22, 2025 | 16.86 | 16.97 | 16.79 | 16.92 | 16.92 | 0.59% | 639,200 |
| Sep 19, 2025 | 16.92 | 16.96 | 16.81 | 16.82 | 16.82 | -0.65% | 1,671,300 |
| Sep 18, 2025 | 16.73 | 17.02 | 16.70 | 16.93 | 16.93 | 1.07% | 682,600 |
| Sep 17, 2025 | 16.77 | 16.92 | 16.68 | 16.75 | 16.75 | -1.35% | 896,925 |
| Sep 16, 2025 | 16.86 | 17.05 | 16.86 | 16.98 | 16.80 | 0.47% | 1,227,536 |
| Sep 15, 2025 | 17.23 | 17.23 | 16.86 | 16.90 | 16.72 | -1.34% | 1,399,202 |
| Sep 12, 2025 | 17.00 | 17.17 | 16.97 | 17.13 | 16.95 | 0.29% | 1,055,009 |
| Sep 11, 2025 | 16.91 | 17.15 | 16.84 | 17.08 | 16.90 | -0.12% | 1,176,300 |
| Sep 10, 2025 | 17.19 | 17.25 | 17.07 | 17.10 | 16.92 | -0.47% | 946,100 |
| Sep 9, 2025 | 17.12 | 17.22 | 17.12 | 17.18 | 17.00 | -0.12% | 879,600 |
| Sep 8, 2025 | 17.11 | 17.25 | 17.03 | 17.20 | 17.02 | -0.12% | 626,900 |
Page 1 of 136