Elme Communities - ELME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Elme Communities (ELME) NYSE