Elme Communities - ELME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.85	2.86	2.86	2.91	2.83	3.15M
January 12, 2026	2.94	2.87	2.87	2.94	2.8	7.82M
January 09, 2026	2.8	2.95	2.95	2.98	2.8	15.38M
January 08, 2026	2.7	2.77	2.77	2.85	2.7	16.75M
January 07, 2026	17.48	17.33	17.33	17.49	17.25	13.55M
January 06, 2026	17.41	17.42	17.42	17.46	17.18	5.33M
January 05, 2026	17.47	17.49	17.49	17.58	17.46	1.43M
January 02, 2026	17.4	17.52	17.52	17.58	17.37	2.34M
December 31, 2025	17.41	17.4	17.4	17.52	17.36	1.47M
December 30, 2025	17.45	17.4	17.4	17.55	17.39	911,451
December 29, 2025	17.6	17.47	17.47	17.68	17.44	1.12M
December 26, 2025	17.48	17.55	17.55	17.57	17.44	1.23M
December 24, 2025	17.39	17.43	17.43	17.47	17.36	523,141
December 23, 2025	17.32	17.38	17.38	17.43	17.32	1.41M
December 22, 2025	17.23	17.36	17.36	17.39	17.23	1.12M
December 19, 2025	17.39	17.32	17.32	17.41	17.31	2.61M
December 18, 2025	17.46	17.39	17.39	17.5	17.38	1.36M
December 17, 2025	17.31	17.41	17.41	17.45	17.31	1.51M
December 16, 2025	17.36	17.31	17.31	17.46	17.28	1.45M
December 15, 2025	17.39	17.34	17.34	17.42	17.26	2.67M
December 12, 2025	17.44	17.37	17.37	17.47	17.35	1.63M
December 11, 2025	17.27	17.39	17.39	17.43	17.2	2.55M
December 10, 2025	17.14	17.22	17.22	17.24	17.12	1.26M
December 09, 2025	17.12	17.1	17.1	17.18	17.05	1.03M
December 08, 2025	17.16	17.06	17.06	17.18	17.05	1.79M
December 05, 2025	17.2	17.18	17.18	17.27	17.18	1.12M
December 04, 2025	17.24	17.21	17.21	17.34	17.21	1.47M
December 03, 2025	17.28	17.31	17.31	17.33	17.25	1.13M
December 02, 2025	17.33	17.25	17.25	17.33	17.25	1.3M
December 01, 2025	17.32	17.29	17.29	17.39	17.28	2.26M
November 28, 2025	17.35	17.36	17.36	17.4	17.35	1.08M
November 26, 2025	17.2	17.35	17.35	17.39	17.2	3.95M
November 25, 2025	17.09	17.15	17.15	17.2	17.04	2.29M
November 24, 2025	16.93	17.03	17.03	17.06	16.93	1.25M
November 21, 2025	16.96	16.98	16.98	17.04	16.93	1.66M
November 20, 2025	16.88	16.91	16.91	16.95	16.85	1.51M
November 19, 2025	16.73	16.82	16.82	16.85	16.73	1.25M
November 18, 2025	16.73	16.76	16.76	16.79	16.38	1.01M
November 17, 2025	16.87	16.68	16.68	16.92	16.65	2.47M
November 14, 2025	16.79	16.84	16.84	16.85	16.58	1.84M
November 13, 2025	16.7	16.81	16.81	16.87	16.66	1.72M
November 12, 2025	16.75	16.61	16.61	16.86	16.6	2.45M
November 11, 2025	16.76	16.81	16.81	16.88	16.7	1.19M
November 10, 2025	16.8	16.69	16.69	16.83	16.65	1.12M
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

Elme Communities (ELME) NYSE