Home

Elme Communities Common Stock (ELME)

15.32
+0.06 (0.39%)
NYSE · Last Trade: Apr 20th, 3:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Elme Communities Common Stock (ELME)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202515.2615.5915.2615.32401,50615.32
4/16/202515.2515.4615.1715.26405,95115.26
4/15/202515.3315.3915.2215.25756,42115.25
4/14/202515.2115.4215.1115.30750,08415.30
4/11/202514.8515.1314.5615.07488,34215.07
4/10/202514.8815.2514.4914.90498,67814.90
4/09/202514.4715.5213.9515.25777,77515.25
4/08/202515.6815.7114.5914.69820,39414.69
4/07/202515.6216.0615.1815.351,351,41215.35
4/04/202516.4616.4615.9115.99468,94615.99
4/03/202516.9717.4116.6316.66789,64116.66
4/02/202517.1117.2617.0917.21486,88817.21
4/01/202517.4217.4217.1217.19542,70117.19
3/31/202517.2717.6217.2717.40841,72517.40
3/28/202517.3417.4717.0617.27549,30317.27
3/27/202517.4217.4517.1117.27898,70017.27
3/26/202517.2417.3817.1417.36393,03017.36
3/25/202517.0917.3216.9617.18644,01017.18
3/24/202517.1817.3117.1017.19658,70417.19
3/21/202517.0417.2516.9617.101,230,33117.10
3/20/202516.9017.3016.9017.09626,38017.09
3/19/202516.9517.2216.8717.08850,95917.08
3/18/202517.3717.4417.0817.18647,89417.00
3/17/202517.2617.5117.2317.45635,17617.27
3/14/202516.9617.3016.9117.25668,12617.07
3/13/202517.0717.2016.8516.90822,68716.72
3/12/202516.9117.0716.8017.03815,89816.85
3/11/202517.0717.1316.8616.98710,82616.80
3/10/202517.3717.5116.9117.04478,88516.86
3/07/202517.1217.3617.0917.26521,02617.08
3/06/202517.1817.2016.9017.12559,03116.94
3/05/202517.1417.3616.9817.34501,22917.16
3/04/202517.4017.5517.1717.18738,67717.00
3/03/202517.3417.5217.2417.38503,19117.20
2/28/202517.5517.6417.2717.39636,21117.21
2/27/202517.3017.5917.3017.44621,72717.26
2/26/202517.3417.5617.3017.38578,30417.20
2/25/202516.9317.6416.9317.441,000,08717.26
2/24/202517.1417.2516.9216.92622,85516.74
2/21/202517.2017.3616.9217.08937,91616.90
2/20/202516.8217.0916.8217.091,214,15016.91
2/19/202516.9417.0616.7316.75850,99016.57
2/18/202517.0717.3816.9317.041,374,37216.86
2/14/202517.3018.0817.0517.232,191,60117.05
2/13/202515.2715.5515.2715.49659,68615.33
2/12/202515.2215.4715.2215.23857,15315.07
2/11/202515.4315.6115.4315.51497,44415.35
2/10/202515.5315.6515.3115.55714,55815.39
2/07/202515.6015.6515.4815.56719,19915.40
2/06/202515.6515.7515.4615.61510,44815.45
2/05/202515.3815.7715.2815.69510,49715.53
2/04/202515.0815.3414.9615.28454,80115.12
2/03/202515.1715.2714.9715.12281,15514.96
1/31/202515.2015.4015.1515.26485,75215.10
1/30/202515.0715.3315.0315.24412,78315.08
1/29/202515.0115.0814.7814.88554,13214.72
1/28/202514.8515.1014.7915.07551,33514.91
1/27/202514.7215.0714.7214.93381,31414.77
1/24/202514.5914.7314.5314.61293,91014.46
1/23/202514.7114.7214.5814.65451,05414.50
1/22/202514.7414.7914.5714.74504,76614.59
1/21/202514.8414.9314.7014.85391,10414.69