Elme Communities - ELME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.62	16.74	16.74	16.76	16.61	1.17M
November 06, 2025	16.59	16.57	16.57	16.75	16.52	912,425
November 05, 2025	16.52	16.65	16.65	16.68	16.52	1.09M
November 04, 2025	16.41	16.53	16.53	16.56	16.38	872,824
November 03, 2025	16.4	16.4	16.4	16.47	16.33	1.34M
October 31, 2025	16.41	16.45	16.45	16.52	16.35	1.68M
October 30, 2025	16.46	16.45	16.45	16.61	16.4	1.37M
October 29, 2025	16.51	16.43	16.43	16.56	16.43	2.07M
October 28, 2025	16.53	16.53	16.53	16.61	16.47	1.1M
October 27, 2025	16.65	16.59	16.59	16.67	16.46	1.45M
October 24, 2025	16.65	16.65	16.65	16.89	16.64	2.11M
October 23, 2025	16.84	16.91	16.91	16.99	16.8	846,221
October 22, 2025	16.84	16.86	16.86	16.9	16.76	2.16M
October 21, 2025	16.83	16.77	16.77	16.95	16.76	891,000
October 20, 2025	16.76	16.83	16.83	16.85	16.74	532,224
October 17, 2025	16.72	16.74	16.74	16.82	16.67	709,100
October 16, 2025	16.78	16.74	16.74	16.87	16.72	941,733
October 15, 2025	16.76	16.83	16.83	16.85	16.75	521,175
October 14, 2025	16.77	16.74	16.74	16.85	16.74	1.01M
October 13, 2025	16.65	16.78	16.78	16.8	16.65	493,300
October 10, 2025	16.69	16.6	16.6	16.76	16.59	1.38M
October 09, 2025	16.69	16.67	16.67	16.74	16.66	772,650
October 08, 2025	16.69	16.72	16.72	16.74	16.68	631,200
October 07, 2025	16.73	16.71	16.71	16.82	16.66	986,030
October 06, 2025	16.76	16.74	16.74	16.82	16.73	774,800
October 03, 2025	16.87	16.78	16.78	16.9	16.77	1.08M
October 02, 2025	16.86	16.82	16.82	16.89	16.79	809,000
October 01, 2025	16.79	16.9	16.9	16.93	16.79	787,200
September 30, 2025	16.7	16.86	16.86	16.86	16.7	1.18M
September 29, 2025	16.81	16.71	16.71	16.81	16.67	1.22M
September 26, 2025	16.75	16.83	16.83	16.85	16.73	731,200
September 25, 2025	16.77	16.71	16.71	16.82	16.7	1.1M
September 24, 2025	16.8	16.7	16.7	16.83	16.7	843,128
September 23, 2025	16.9	16.78	16.78	16.97	16.78	754,749
September 22, 2025	16.86	16.92	16.92	16.97	16.79	639,200
September 19, 2025	16.92	16.82	16.82	16.96	16.81	1.67M
September 18, 2025	16.73	16.93	16.93	17.02	16.7	682,600
September 17, 2025	16.77	16.75	16.75	16.92	16.68	896,900
September 16, 2025	16.86	16.98	16.8	17.05	16.86	1.23M
September 15, 2025	17.23	16.9	16.72	17.23	16.86	1.4M
September 12, 2025	17	17.13	16.95	17.17	16.97	1.06M
September 11, 2025	16.91	17.08	16.9	17.15	16.84	1.18M
September 10, 2025	17.19	17.1	16.92	17.25	17.07	946,100
September 09, 2025	17.12	17.18	17.18	17.22	17.12	879,600
September 08, 2025	17.11	17.2	17.2	17.25	17.03	626,900
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

Elme Communities (ELME) NYSE