Skip to main content
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
17.18
-0.03 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2017.2817.1817.1817.18-0.17%1,124,725
Dec 4, 202517.2417.3417.2117.2117.21-0.58%1,472,458
Dec 3, 202517.2817.3317.2517.3117.310.35%1,367,493
Dec 2, 202517.3317.3317.2517.2517.25-0.23%1,449,046
Dec 1, 202517.3217.3917.2817.2917.29-0.40%2,257,131
Nov 28, 202517.3517.4017.3517.3617.360.06%1,084,557
Nov 26, 202517.2017.3917.2017.3517.351.17%3,949,718
Nov 25, 202517.0917.2017.0417.1517.150.70%2,294,478
Nov 24, 202516.9317.0616.9317.0317.030.29%1,253,833
Nov 21, 202516.9617.0416.9316.9816.980.41%1,663,220
Nov 20, 202516.8816.9616.8516.9116.910.54%1,506,169
Nov 19, 202516.7316.8516.7316.8216.820.36%1,251,021
Nov 18, 202516.7316.7916.3816.7616.760.48%1,012,856
Nov 17, 202516.8716.9216.6516.6816.68-0.95%2,469,565
Nov 14, 202516.7916.8516.5916.8416.840.18%1,874,086
Nov 13, 202516.7016.8716.6616.8116.811.20%1,722,864
Nov 12, 202516.7516.8616.6016.6116.61-1.19%2,650,049
Nov 11, 202516.7616.8816.7016.8116.810.72%1,188,681
Nov 10, 202516.8016.8316.6516.6916.69-0.30%1,124,649
Nov 7, 202516.6216.7616.6116.7416.741.03%1,169,535
Nov 6, 202516.5916.7516.5316.5716.57-0.48%912,425
Nov 5, 202516.5216.6816.5216.6516.650.73%1,085,223
Nov 4, 202516.4116.5616.3816.5316.530.79%872,824
Nov 3, 202516.4016.4716.3416.4016.40-0.30%1,343,525
Oct 31, 202516.4116.5316.3516.4516.45-1,678,104
Oct 30, 202516.4616.6116.4016.4516.450.12%1,368,157
Oct 29, 202516.5116.5616.4316.4316.43-0.60%2,068,500
Oct 28, 202516.5316.6216.4716.5316.53-0.36%1,104,461
Oct 27, 202516.6516.6716.4616.5916.59-0.36%1,449,244
Oct 24, 202516.6516.8916.6416.6516.65-1.54%2,106,842
Oct 23, 202516.8416.9916.8016.9116.910.30%846,221
Oct 22, 202516.8416.9016.7616.8616.860.54%2,155,728
Oct 21, 202516.8316.9516.7616.7716.77-0.36%890,992
Oct 20, 202516.7616.8516.7416.8316.830.54%532,224
Oct 17, 202516.7216.8216.6716.7416.74-709,065
Oct 16, 202516.7816.8716.7216.7416.74-0.42%941,733
Oct 15, 202516.7616.8516.7416.8116.810.42%631,490
Oct 14, 202516.7716.8516.7416.7416.74-0.24%1,014,234
Oct 13, 202516.6516.8016.6516.7816.781.08%493,270
Oct 10, 202516.6916.7616.5916.6016.60-0.42%1,375,339
Oct 9, 202516.6916.7416.6616.6716.67-0.30%772,650
Oct 8, 202516.6916.7416.6816.7216.720.06%631,193
Oct 7, 202516.7316.8216.6616.7116.71-0.18%986,030
Oct 6, 202516.7616.8216.7316.7416.74-0.24%774,800
Oct 3, 202516.8716.9016.7716.7816.78-0.24%1,081,020
Oct 2, 202516.8616.8916.7916.8216.82-0.47%808,989
Oct 1, 202516.7916.9416.7916.9016.900.24%787,178
Sep 30, 202516.7016.8716.7016.8616.860.90%1,183,775
Sep 29, 202516.8116.8116.6716.7116.71-0.71%1,217,368
Sep 26, 202516.7516.8516.7316.8316.830.72%731,185
Sep 25, 202516.7716.8216.7016.7116.710.06%1,097,166
Sep 24, 202516.8016.8316.7016.7016.70-0.48%843,128
Sep 23, 202516.9016.9716.7816.7816.78-0.83%754,749
Sep 22, 202516.8616.9716.7916.9216.920.59%639,175
Sep 19, 202516.9216.9616.8116.8216.82-0.65%1,671,297
Sep 18, 202516.7317.0216.7116.9316.931.07%682,590
Sep 17, 202516.7716.9216.6816.7516.75-1.35%896,925
Sep 16, 202516.8617.0516.8616.9816.800.47%1,227,536
Sep 15, 202517.2317.2316.8616.9016.72-1.34%1,399,202
Sep 12, 202517.0017.1716.9717.1316.950.29%1,055,009
Sep 11, 202516.9117.1516.8417.0816.90-0.12%1,176,279
Sep 10, 202517.1917.2517.0717.1016.92-0.47%946,074
Sep 9, 202517.1217.2217.1217.1817.00-0.12%879,591
Sep 8, 202517.1117.2517.0317.2017.02-0.12%626,871
Sep 5, 202517.2017.2617.1117.2217.040.53%817,341
Sep 4, 202517.0617.1416.9917.1316.950.41%641,765
Sep 3, 202517.0517.1016.9417.0616.880.29%615,479
Sep 2, 202517.0017.0816.8617.0116.83-0.41%1,050,428
Aug 29, 202517.0817.1417.0017.0816.900.29%686,373
Aug 28, 202517.1917.2416.9917.0316.85-0.47%520,468
Aug 27, 202516.9117.1316.9117.1116.930.82%820,354
Aug 26, 202517.0417.0416.9016.9716.79-0.18%1,355,506
Aug 25, 202516.9817.0416.9217.0016.820.29%978,301
Aug 22, 202516.7517.0616.7516.9516.771.07%1,928,185
Aug 21, 202516.7516.8616.7316.7716.59-0.53%925,812
Aug 20, 202517.0017.0016.7716.8616.68-0.12%902,978
Aug 19, 202516.8516.9316.7616.8816.700.78%738,967
Aug 18, 202516.7316.8016.6616.7516.570.36%911,280
Aug 15, 202516.6816.7416.6116.6916.510.66%950,173
Aug 14, 202516.5516.6416.4916.5816.40-0.18%1,021,776
Aug 13, 202516.5016.6516.4416.6116.430.79%1,213,575
Aug 12, 202516.4116.5316.3516.4816.310.80%1,234,423
Aug 11, 202516.4716.5416.3116.3516.18-0.49%1,309,642
Aug 8, 202516.6716.6716.3916.4316.26-0.73%1,561,461
Aug 7, 202516.3116.7516.2216.5516.371.85%1,777,524
Aug 6, 202516.3916.6716.1816.2516.08-0.91%3,256,546
Aug 5, 202516.4516.5516.3416.4016.23-0.18%2,214,008
Aug 4, 202516.2716.4916.1816.4316.268.74%5,868,001
Aug 1, 202515.2115.2314.8215.1114.950.20%810,706
Jul 31, 202515.2615.3915.0215.0814.92-1.69%630,269
Jul 30, 202515.8115.9215.2815.3415.18-3.16%1,016,440
Jul 29, 202515.8015.8915.6515.8415.671.15%700,889
Jul 28, 202515.9015.9715.6215.6615.49-1.69%522,552
Jul 25, 202516.0716.0715.7915.9315.76-0.56%528,171
Jul 24, 202516.1316.2015.8816.0215.85-0.68%524,855
Jul 23, 202516.1716.3515.9916.1315.96-0.19%632,489
Jul 22, 202516.0516.3016.0516.1615.990.75%445,353
Jul 21, 202516.3116.4616.0416.0415.87-1.11%666,897
Jul 18, 202516.4016.4816.1716.2216.05-1.04%660,662
Jul 17, 202516.4416.5416.3216.3916.22-0.43%568,029