Elme Communities - ELME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17.17	17.22	17.22	17.26	17.11	817,341
September 04, 2025	17.06	17.13	17.13	17.14	16.99	641,800
September 03, 2025	17.05	17.06	17.06	17.1	16.94	615,500
September 02, 2025	17	17.01	17.01	17.08	16.86	1.05M
August 29, 2025	17.08	17.08	17.08	17.14	17	686,400
August 28, 2025	17.19	17.03	17.03	17.24	16.99	520,500
August 27, 2025	16.91	17.11	17.11	17.13	16.91	820,400
August 26, 2025	17.04	16.97	16.97	17.04	16.9	1.36M
August 25, 2025	16.98	17	17	17.04	16.92	978,301
August 22, 2025	16.75	16.95	16.95	17.06	16.75	1.93M
August 21, 2025	16.75	16.77	16.77	16.86	16.73	925,812
August 20, 2025	17	16.86	16.86	17	16.77	903,000
August 19, 2025	16.85	16.88	16.88	16.93	16.76	739,000
August 18, 2025	16.73	16.75	16.75	16.8	16.66	911,300
August 15, 2025	16.68	16.69	16.69	16.74	16.61	950,200
August 14, 2025	16.55	16.58	16.58	16.64	16.49	1.02M
August 13, 2025	16.5	16.61	16.61	16.65	16.44	1.21M
August 12, 2025	16.41	16.48	16.48	16.52	16.35	1.23M
August 11, 2025	16.47	16.35	16.35	16.54	16.31	1.31M
August 08, 2025	16.67	16.43	16.43	16.67	16.39	1.56M
August 07, 2025	16.31	16.55	16.55	16.75	16.22	1.78M
August 06, 2025	16.39	16.25	16.25	16.67	16.18	3.26M
August 05, 2025	16.45	16.4	16.4	16.55	16.34	2.21M
August 04, 2025	16.27	16.43	16.43	16.49	16.18	5.87M
August 01, 2025	15.21	15.11	15.11	15.23	14.82	810,706
July 31, 2025	15.26	15.08	15.08	15.39	15.02	630,300
July 30, 2025	15.81	15.34	15.34	15.92	15.28	1.02M
July 29, 2025	15.8	15.84	15.84	15.89	15.65	700,900
July 28, 2025	15.9	15.66	15.66	15.97	15.62	522,600
July 25, 2025	16.07	15.93	15.93	16.07	15.79	528,200
July 24, 2025	16.13	16.02	16.02	16.2	15.88	524,900
July 23, 2025	16.17	16.13	16.13	16.35	15.99	632,500
July 22, 2025	16.05	16.16	16.16	16.3	16.05	445,400
July 21, 2025	16.31	16.04	16.04	16.46	16.04	666,900
July 18, 2025	16.4	16.22	16.22	16.48	16.17	660,700
July 17, 2025	16.44	16.39	16.39	16.54	16.32	568,029
July 16, 2025	16.3	16.46	16.46	16.48	16.24	584,700
July 15, 2025	16.45	16.23	16.23	16.51	16.2	847,800
July 14, 2025	16.39	16.48	16.48	16.56	16.39	702,500
July 11, 2025	16.15	16.39	16.39	16.43	16.13	494,418
July 10, 2025	16.11	16.29	16.29	16.42	16.11	614,340
July 09, 2025	16.04	16.12	16.12	16.19	16.04	745,101
July 08, 2025	16.08	16.06	16.06	16.19	16.03	488,249
July 07, 2025	16.14	16.14	16.14	16.24	15.95	717,839
July 03, 2025	16.02	16.16	16.16	16.23	15.96	429,837
July 02, 2025	15.96	16.05	16.05	16.05	15.74	491,000
July 01, 2025	15.8	15.94	15.94	16.11	15.74	687,301
June 30, 2025	15.98	15.9	15.9	15.99	15.72	689,800
June 27, 2025	16.03	16.04	16.04	16.31	15.93	1.58M
June 26, 2025	15.6	16.03	16.03	16.04	15.59	738,724
June 25, 2025	15.86	15.65	15.65	15.86	15.58	826,800
June 24, 2025	16.06	15.94	15.94	16.11	15.86	709,909
June 23, 2025	15.83	16.01	16.01	16.08	15.81	766,100
June 20, 2025	16	15.8	15.8	16.02	15.76	1.12M
June 18, 2025	15.99	15.9	15.9	16.07	15.89	815,400
June 17, 2025	15.98	15.96	15.96	16.11	15.89	505,100
June 16, 2025	16.46	16.25	16.07	16.52	16.18	647,320
June 13, 2025	16.52	16.38	16.2	16.64	16.27	460,200
June 12, 2025	16.5	16.68	16.5	16.69	16.47	435,121
June 11, 2025	16.68	16.55	16.37	16.8	16.5	325,117

Elme Communities (ELME) NYSE