Elme Communities - ELME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Elme Communities (ELME) NYSE