Home

Elme Communities Common Stock (ELME)

16.88
+0.05 (0.33%)
NYSE · Last Trade: Oct 3rd, 10:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Elme Communities Common Stock (ELME)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202516.8616.8916.7916.82808,98916.82
10/01/202516.7916.9316.7916.90787,17816.90
9/30/202516.7016.8616.7016.861,183,77516.86
9/29/202516.8116.8116.6616.711,217,36816.71
9/26/202516.7516.8516.7316.83747,48216.83
9/25/202516.7716.8216.7016.711,097,16616.71
9/24/202516.8016.8316.7016.70843,12816.70
9/23/202516.9016.9716.7816.78754,74916.78
9/22/202516.8616.9716.7916.92639,17516.92
9/19/202516.9216.9616.8116.821,671,29716.82
9/18/202516.7317.0216.7016.93682,59016.93
9/17/202516.7716.9216.6816.75896,92516.75
9/16/202516.8617.0516.8616.981,227,53616.80
9/15/202517.2317.2316.8616.901,399,20216.72
9/12/202517.0017.1716.9617.131,055,00916.95
9/11/202516.9117.1516.8417.081,176,27916.90
9/10/202517.1917.2517.0717.10946,07416.92
9/09/202517.1217.2217.1217.18879,59117.00
9/08/202517.1117.2517.0317.20626,87017.02
9/05/202517.2017.2617.1117.22817,34117.04
9/04/202517.0617.1416.9917.13641,76516.95
9/03/202517.0517.1016.9417.06615,47916.88
9/02/202517.0017.0716.8617.011,050,42816.83
8/29/202517.0817.1417.0017.08686,37316.90
8/28/202517.1917.2416.9817.03520,46816.85
8/27/202516.9117.1316.9117.11820,35416.93
8/26/202517.0417.0416.9016.971,355,50616.79
8/25/202516.9817.0416.9117.00978,30116.82
8/22/202516.7517.0616.7516.951,928,18516.77
8/21/202516.7516.8616.7316.77925,81216.59
8/20/202517.0017.0016.7716.86902,97816.68
8/19/202516.8516.9316.7616.88738,96716.70
8/18/202516.7316.8016.6616.75911,28016.57
8/15/202516.6816.7416.6116.69950,17316.51
8/14/202516.5516.6416.4916.581,021,77616.40
8/13/202516.5016.6516.4416.611,213,57516.43
8/12/202516.4116.5216.3516.481,234,42316.31
8/11/202516.4716.5416.3116.351,309,64216.18
8/08/202516.6716.6716.3916.431,561,46116.26
8/07/202516.3116.7516.2216.551,777,52416.37
8/06/202516.3916.6716.1816.253,256,54616.08
8/05/202516.4516.5516.3416.402,214,00816.23
8/04/202516.2716.4916.1816.435,868,00716.26
8/01/202515.2115.2314.8115.11810,70614.95
7/31/202515.2615.3915.0215.08630,26914.92
7/30/202515.8115.9215.2815.341,016,44015.18
7/29/202515.8015.8915.6515.84700,88915.67
7/28/202515.9015.9715.6215.66522,55215.49
7/25/202516.0716.0715.7915.93528,17115.76
7/24/202516.1316.2015.8816.02524,85515.85
7/23/202516.1716.3515.9816.13632,48915.96
7/22/202516.0516.3016.0516.16445,35315.99
7/21/202516.3116.4616.0416.04666,89715.87
7/18/202516.4016.4816.1616.22660,66216.05
7/17/202516.4416.5416.3216.39568,02916.22
7/16/202516.3016.4816.2416.46584,69716.29
7/15/202516.4516.5116.2016.23847,76916.06
7/14/202516.3916.5616.3916.48702,46416.31
7/11/202516.1516.4316.1316.39494,41816.22
7/10/202516.1116.4116.1116.29614,34016.12
7/09/202516.0416.1916.0416.12745,10115.95
7/08/202516.0816.1916.0316.06488,24915.89
7/07/202516.1416.2415.9516.14717,83915.97
7/03/202516.0216.2315.9616.16429,83715.99