Elme Communities (ELME) NYSE

2.86

-0.01(-0.35%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20262.852.862.862.912.833.15M
January 12, 20262.942.872.872.942.87.82M
January 09, 20262.82.952.952.982.815.38M
January 08, 20262.72.772.772.852.716.75M
January 07, 202617.4817.3317.3317.4917.2513.55M
January 06, 202617.4117.4217.4217.4617.185.33M
January 05, 202617.4717.4917.4917.5817.461.43M
January 02, 202617.417.5217.5217.5817.372.34M
December 31, 202517.4117.417.417.5217.361.47M
December 30, 202517.4517.417.417.5517.39911,451
December 29, 202517.617.4717.4717.6817.441.12M
December 26, 202517.4817.5517.5517.5717.441.23M
December 24, 202517.3917.4317.4317.4717.36523,141
December 23, 202517.3217.3817.3817.4317.321.41M
December 22, 202517.2317.3617.3617.3917.231.12M
December 19, 202517.3917.3217.3217.4117.312.61M
December 18, 202517.4617.3917.3917.517.381.36M
December 17, 202517.3117.4117.4117.4517.311.51M
December 16, 202517.3617.3117.3117.4617.281.45M
December 15, 202517.3917.3417.3417.4217.262.67M
December 12, 202517.4417.3717.3717.4717.351.63M
December 11, 202517.2717.3917.3917.4317.22.55M
December 10, 202517.1417.2217.2217.2417.121.26M
December 09, 202517.1217.117.117.1817.051.03M
December 08, 202517.1617.0617.0617.1817.051.79M
December 05, 202517.217.1817.1817.2717.181.12M
December 04, 202517.2417.2117.2117.3417.211.47M
December 03, 202517.2817.3117.3117.3317.251.13M
December 02, 202517.3317.2517.2517.3317.251.3M
December 01, 202517.3217.2917.2917.3917.282.26M
November 28, 202517.3517.3617.3617.417.351.08M
November 26, 202517.217.3517.3517.3917.23.95M
November 25, 202517.0917.1517.1517.217.042.29M
November 24, 202516.9317.0317.0317.0616.931.25M
November 21, 202516.9616.9816.9817.0416.931.66M
November 20, 202516.8816.9116.9116.9516.851.51M
November 19, 202516.7316.8216.8216.8516.731.25M
November 18, 202516.7316.7616.7616.7916.381.01M
November 17, 202516.8716.6816.6816.9216.652.47M
November 14, 202516.7916.8416.8416.8516.581.84M
November 13, 202516.716.8116.8116.8716.661.72M
November 12, 202516.7516.6116.6116.8616.62.45M
November 11, 202516.7616.8116.8116.8816.71.19M
November 10, 202516.816.6916.6916.8316.651.12M
November 07, 202516.6216.7416.7416.7616.611.17M
November 06, 202516.5916.5716.5716.7516.52912,425
November 05, 202516.5216.6516.6516.6816.521.09M
November 04, 202516.4116.5316.5316.5616.38872,824
November 03, 202516.416.416.416.4716.331.34M
October 31, 202516.4116.4516.4516.5216.351.68M
October 30, 202516.4616.4516.4516.6116.41.37M
October 29, 202516.5116.4316.4316.5616.432.07M
October 28, 202516.5316.5316.5316.6116.471.1M
October 27, 202516.6516.5916.5916.6716.461.45M
October 24, 202516.6516.6516.6516.8916.642.11M
October 23, 202516.8416.9116.9116.9916.8846,221
October 22, 202516.8416.8616.8616.916.762.16M
October 21, 202516.8316.7716.7716.9516.76891,000
October 20, 202516.7616.8316.8316.8516.74532,224
October 17, 202516.7216.7416.7416.8216.67709,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved