ELME Historical Prices
Elme Communities · daily open, high, low, close & volume
Trading days
240
Period high
17.68
Period low
1.26
Period change
-89.32%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | +0.57% | 705,586 |
| Oct 21, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | +0.00% | 1,295,847 |
| Oct 20, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | +0.00% | 1,877,014 |
| Oct 19, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | +0.00% | 1,735,845 |
| Oct 16, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | +0.57% | 1,671,732 |
| Oct 15, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | +0.00% | 486,118 |
| Oct 14, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | +0.00% | 600,885 |
| Oct 13, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | +0.00% | 772,160 |
| Oct 12, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | -0.57% | 223,170 |
| Oct 9, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | +0.57% | 1,160,663 |
| Oct 8, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | +0.00% | 1,538,196 |
| Oct 7, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | +0.00% | 1,627,883 |
| Oct 6, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | +0.00% | 1,589,715 |
| Oct 5, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | -0.57% | 2,984,539 |
| Oct 2, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | +0.00% | 2,000,304 |
| Oct 1, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | +1.15% | 2,250,994 |
| Sep 30, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | +1.16% | 5,113,780 |
| Sep 29, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | +1.18% | 919,753 |
| Sep 28, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | -1.73% | 522,023 |
| Sep 25, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | +1.76% | 698,391 |
| Sep 24, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | -0.58% | 570,406 |
| Sep 23, 2026 | 1.73 | 1.74 | 1.71 | 1.71 | -1.72% | 641,992 |
| Sep 22, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | -0.57% | 624,838 |
| Sep 21, 2026 | 1.73 | 1.76 | 1.72 | 1.75 | +5.42% | 2,024,756 |
| Sep 18, 2026 | 1.64 | 1.67 | 1.62 | 1.66 | +0.61% | 485,916 |
| Sep 17, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | +1.23% | 1,480,174 |
| Sep 16, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | -1.81% | 1,437,465 |
| Sep 15, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | -0.60% | 207,396 |
| Sep 14, 2026 | 1.70 | 1.72 | 1.67 | 1.67 | +0.60% | 262,055 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | +0.00% | 235,784 |
| Sep 10, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | +0.00% | 373,070 |
| Sep 9, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | -1.19% | 719,400 |
| Sep 8, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | -0.59% | 714,978 |
| Sep 4, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | +0.60% | 421,130 |
| Sep 3, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | -0.59% | 282,969 |
| Sep 2, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | +0.60% | 371,673 |
| Aug 31, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | +0.00% | 437,374 |
| Aug 28, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | +0.60% | 546,636 |
| Aug 27, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | +0.00% | 546,460 |
| Aug 26, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | -1.18% | 1,216,048 |
| Aug 25, 2026 | 1.69 | 1.69 | 1.66 | 1.69 | +0.60% | 758,969 |
| Aug 24, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | +1.20% | 388,039 |
| Aug 21, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | +2.47% | 1,276,831 |
| Aug 20, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | +0.00% | 267,243 |
| Aug 19, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | +0.62% | 397,967 |
| Aug 18, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | +0.00% | 175,606 |
| Aug 17, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | -0.62% | 260,337 |
| Aug 14, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | +0.00% | 208,832 |
| Aug 13, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | +0.00% | 421,428 |
| Aug 12, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | +0.00% | 274,685 |
| Aug 11, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | +0.00% | 343,243 |
| Aug 10, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | +0.00% | 778,034 |
| Aug 7, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | -0.61% | 510,142 |
| Aug 6, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | -0.61% | 648,959 |
| Aug 5, 2026 | 1.63 | 1.64 | 1.61 | 1.64 | +1.23% | 242,711 |
| Aug 4, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | -1.22% | 444,849 |
| Aug 3, 2026 | 1.63 | 1.67 | 1.62 | 1.64 | +1.86% | 739,839 |
| Jul 31, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | -0.62% | 347,161 |
| Jul 30, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | -0.61% | 513,828 |
| Jul 29, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | +1.87% | 884,351 |
| Jul 28, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | -1.23% | 1,762,099 |
| Jul 27, 2026 | 1.62 | 1.64 | 1.59 | 1.62 | +8.72% | 3,077,745 |
| Jul 24, 2026 | 1.47 | 1.52 | 1.47 | 1.49 | +1.36% | 1,843,329 |
| Jul 23, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | -1.34% | 771,660 |
| Jul 22, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | -1.32% | 515,840 |
| Jul 21, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | +0.67% | 392,360 |
| Jul 20, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | -1.32% | 584,107 |
| Jul 17, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | -1.30% | 1,759,650 |
| Jul 16, 2026 | 1.52 | 1.56 | 1.51 | 1.54 | +1.99% | 1,096,047 |
| Jul 15, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | -1.95% | 6,665,601 |
| Jul 14, 2026 | 1.54 | 1.55 | 1.51 | 1.54 | +1.32% | 895,085 |
| Jul 13, 2026 | 1.50 | 1.56 | 1.50 | 1.52 | +0.00% | 1,072,657 |
| Jul 10, 2026 | 1.54 | 1.56 | 1.51 | 1.52 | -1.30% | 1,200,092 |
| Jul 9, 2026 | 1.55 | 1.57 | 1.54 | 1.54 | -0.65% | 803,152 |
| Jul 8, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | -0.64% | 572,701 |
| Jul 7, 2026 | 1.56 | 1.60 | 1.54 | 1.56 | +0.65% | 1,405,615 |
| Jul 6, 2026 | 1.59 | 1.61 | 1.51 | 1.55 | -2.52% | 976,143 |
| Jul 2, 2026 | 1.52 | 1.62 | 1.52 | 1.59 | +3.25% | 2,632,130 |
| Jul 1, 2026 | 1.49 | 1.57 | 1.47 | 1.54 | +4.05% | 4,867,667 |
| Jun 30, 2026 | 1.45 | 1.52 | 1.45 | 1.48 | +2.07% | 1,482,204 |
| Jun 29, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | -2.03% | 749,133 |
| Jun 26, 2026 | 1.38 | 1.49 | 1.38 | 1.48 | +9.63% | 3,500,717 |
| Jun 25, 2026 | 1.48 | 1.52 | 1.26 | 1.35 | -33.17% | 16,979,957 |
| Jun 24, 2026 | 2.03 | 2.04 | 2.02 | 2.02 | +0.00% | 1,040,660 |
| Jun 23, 2026 | 2.01 | 2.04 | 2.01 | 2.02 | +0.50% | 1,065,003 |
| Jun 22, 2026 | 2.01 | 2.02 | 2.01 | 2.01 | +0.00% | 880,046 |
| Jun 18, 2026 | 2.02 | 2.03 | 2.01 | 2.01 | +0.00% | 1,689,892 |
| Jun 17, 2026 | 2.02 | 2.04 | 2.01 | 2.01 | -0.50% | 1,395,126 |
| Jun 16, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | +0.00% | 960,655 |
| Jun 15, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | -0.49% | 1,191,993 |
| Jun 12, 2026 | 2.05 | 2.06 | 2.03 | 2.03 | -0.49% | 916,261 |
| Jun 11, 2026 | 2.03 | 2.05 | 2.02 | 2.04 | +0.00% | 1,350,907 |
| Jun 10, 2026 | 2.04 | 2.05 | 2.03 | 2.04 | +0.00% | 662,278 |
| Jun 9, 2026 | 2.03 | 2.05 | 2.03 | 2.04 | +0.00% | 511,513 |
| Jun 8, 2026 | 2.04 | 2.05 | 2.03 | 2.04 | +0.49% | 588,226 |
| Jun 5, 2026 | 2.05 | 2.06 | 2.03 | 2.03 | -0.98% | 600,844 |
| Jun 4, 2026 | 2.03 | 2.07 | 2.03 | 2.05 | +1.49% | 820,921 |
| Jun 3, 2026 | 2.04 | 2.05 | 2.02 | 2.02 | -0.98% | 1,169,409 |
| Jun 2, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | -0.49% | 1,558,274 |
| Jun 1, 2026 | 2.04 | 2.06 | 2.03 | 2.05 | +0.00% | 952,164 |
| May 29, 2026 | 2.03 | 2.07 | 2.02 | 2.05 | +1.99% | 2,177,091 |
| May 28, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | +0.50% | 677,221 |
| May 27, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | +0.00% | 1,829,921 |
| May 26, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | -1.48% | 467,178 |
| May 22, 2026 | 2.01 | 2.04 | 2.01 | 2.03 | +0.50% | 514,457 |
| May 21, 2026 | 2.02 | 2.03 | 2.01 | 2.02 | +0.00% | 453,549 |
| May 20, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | +1.00% | 597,022 |
| May 19, 2026 | 2.01 | 2.03 | 2.00 | 2.00 | -0.50% | 1,051,097 |
| May 18, 2026 | 2.02 | 2.03 | 2.00 | 2.01 | +0.00% | 1,164,224 |
| May 15, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | +0.00% | 943,169 |
| May 14, 2026 | 2.04 | 2.05 | 2.01 | 2.01 | -0.99% | 1,104,180 |
| May 13, 2026 | 2.02 | 2.06 | 2.02 | 2.03 | +0.50% | 3,172,366 |
| May 12, 2026 | 2.01 | 2.04 | 2.00 | 2.02 | +0.50% | 1,737,777 |
| May 11, 2026 | 2.07 | 2.08 | 2.01 | 2.01 | -4.29% | 2,938,230 |
| May 8, 2026 | 2.12 | 2.13 | 2.09 | 2.10 | -0.47% | 701,218 |
| May 7, 2026 | 2.17 | 2.18 | 2.11 | 2.11 | -2.76% | 1,625,638 |
| May 6, 2026 | 2.16 | 2.20 | 2.16 | 2.17 | +0.46% | 630,542 |
| May 5, 2026 | 2.17 | 2.20 | 2.16 | 2.16 | -0.92% | 1,002,819 |
| May 4, 2026 | 2.16 | 2.19 | 2.15 | 2.18 | +1.40% | 975,087 |
| May 1, 2026 | 2.18 | 2.20 | 2.15 | 2.15 | -0.92% | 1,034,814 |
| Apr 30, 2026 | 2.14 | 2.19 | 2.14 | 2.17 | +0.93% | 868,144 |
| Apr 29, 2026 | 2.17 | 2.17 | 2.14 | 2.15 | -0.46% | 743,752 |
| Apr 28, 2026 | 2.16 | 2.19 | 2.15 | 2.16 | +0.00% | 1,089,048 |
| Apr 27, 2026 | 2.12 | 2.17 | 2.12 | 2.16 | +1.41% | 846,165 |
| Apr 24, 2026 | 2.14 | 2.15 | 2.13 | 2.13 | +0.47% | 641,198 |
| Apr 23, 2026 | 2.09 | 2.15 | 2.09 | 2.12 | +1.92% | 1,355,913 |
| Apr 22, 2026 | 2.10 | 2.12 | 2.06 | 2.08 | -0.95% | 1,289,410 |
| Apr 21, 2026 | 2.17 | 2.17 | 2.10 | 2.10 | -2.33% | 576,975 |
| Apr 20, 2026 | 2.16 | 2.18 | 2.15 | 2.15 | +0.00% | 1,341,641 |
| Apr 17, 2026 | 2.16 | 2.18 | 2.15 | 2.15 | +0.47% | 470,985 |
| Apr 16, 2026 | 2.17 | 2.18 | 2.14 | 2.14 | -0.93% | 1,150,210 |
| Apr 15, 2026 | 2.15 | 2.18 | 2.15 | 2.16 | +0.47% | 622,581 |
| Apr 14, 2026 | 2.13 | 2.19 | 2.13 | 2.15 | +0.94% | 1,091,318 |
| Apr 13, 2026 | 2.12 | 2.16 | 2.12 | 2.13 | +0.47% | 1,023,636 |
| Apr 10, 2026 | 2.09 | 2.14 | 2.09 | 2.12 | +1.44% | 1,688,155 |
| Apr 9, 2026 | 2.05 | 2.10 | 2.04 | 2.09 | +1.95% | 1,252,881 |
| Apr 8, 2026 | 2.05 | 2.07 | 2.03 | 2.05 | +1.49% | 950,454 |
| Apr 7, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | -0.98% | 564,128 |
| Apr 6, 2026 | 2.07 | 2.08 | 2.02 | 2.04 | -0.49% | 1,220,708 |
| Apr 2, 2026 | 2.01 | 2.06 | 2.01 | 2.05 | +1.49% | 1,701,539 |
| Apr 1, 2026 | 2.03 | 2.04 | 2.00 | 2.02 | +0.50% | 1,571,746 |
| Mar 31, 2026 | 2.01 | 2.04 | 2.00 | 2.01 | +1.01% | 2,814,094 |
| Mar 30, 2026 | 2.02 | 2.04 | 1.99 | 1.99 | -1.49% | 1,203,859 |
| Mar 27, 2026 | 2.03 | 2.08 | 2.01 | 2.02 | +0.00% | 1,015,595 |
| Mar 26, 2026 | 2.03 | 2.08 | 2.02 | 2.02 | -0.49% | 775,365 |
| Mar 25, 2026 | 2.03 | 2.08 | 2.03 | 2.03 | +1.00% | 694,876 |
| Mar 24, 2026 | 2.02 | 2.05 | 2.00 | 2.01 | +0.00% | 1,269,617 |
| Mar 23, 2026 | 2.04 | 2.08 | 2.01 | 2.01 | -0.50% | 2,127,155 |
| Mar 20, 2026 | 2.04 | 2.04 | 1.98 | 2.02 | +0.00% | 3,127,736 |
| Mar 19, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | -1.94% | 1,745,921 |
| Mar 18, 2026 | 2.08 | 2.09 | 2.06 | 2.06 | -1.44% | 1,566,315 |
| Mar 17, 2026 | 2.11 | 2.12 | 2.08 | 2.09 | +0.00% | 1,285,663 |
| Mar 16, 2026 | 2.09 | 2.11 | 2.08 | 2.09 | +1.46% | 928,489 |
| Mar 13, 2026 | 2.12 | 2.13 | 2.05 | 2.06 | -1.44% | 2,582,471 |
| Mar 12, 2026 | 2.13 | 2.14 | 2.09 | 2.09 | -1.88% | 1,156,362 |
| Mar 11, 2026 | 2.14 | 2.15 | 2.13 | 2.13 | -0.47% | 1,526,756 |
| Mar 10, 2026 | 2.13 | 2.16 | 2.13 | 2.14 | -0.47% | 877,039 |
| Mar 9, 2026 | 2.14 | 2.16 | 2.10 | 2.15 | +0.47% | 1,899,316 |
| Mar 6, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | -1.83% | 928,061 |
| Mar 5, 2026 | 2.19 | 2.21 | 2.18 | 2.18 | -0.46% | 960,338 |
| Mar 4, 2026 | 2.17 | 2.21 | 2.15 | 2.19 | +1.86% | 921,002 |
| Mar 3, 2026 | 2.15 | 2.17 | 2.12 | 2.15 | +0.47% | 1,582,376 |
| Mar 2, 2026 | 2.15 | 2.19 | 2.14 | 2.14 | -0.47% | 1,380,697 |
| Feb 27, 2026 | 2.15 | 2.17 | 2.13 | 2.15 | -0.92% | 2,091,959 |
| Feb 26, 2026 | 2.16 | 2.17 | 2.15 | 2.17 | +0.00% | 749,241 |
| Feb 25, 2026 | 2.15 | 2.18 | 2.15 | 2.17 | +0.93% | 1,063,767 |
| Feb 24, 2026 | 2.15 | 2.17 | 2.15 | 2.15 | -0.92% | 1,259,319 |
| Feb 23, 2026 | 2.19 | 2.20 | 2.15 | 2.17 | -0.46% | 1,274,797 |
| Feb 20, 2026 | 2.18 | 2.20 | 2.18 | 2.18 | -0.91% | 975,413 |
| Feb 19, 2026 | 2.18 | 2.21 | 2.17 | 2.20 | +1.38% | 814,399 |
| Feb 18, 2026 | 2.17 | 2.21 | 2.17 | 2.17 | -0.46% | 1,397,464 |
| Feb 17, 2026 | 2.19 | 2.20 | 2.15 | 2.18 | +0.00% | 1,447,717 |
| Feb 13, 2026 | 2.25 | 2.25 | 2.18 | 2.18 | +0.46% | 1,012,539 |
| Feb 12, 2026 | 2.22 | 2.25 | 2.15 | 2.17 | -2.69% | 2,470,435 |
| Feb 11, 2026 | 2.26 | 2.26 | 2.22 | 2.23 | -0.89% | 1,039,774 |
| Feb 10, 2026 | 2.21 | 2.25 | 2.21 | 2.25 | +0.00% | 1,890,211 |
| Feb 9, 2026 | 2.23 | 2.25 | 2.21 | 2.25 | +1.35% | 1,378,763 |
| Feb 6, 2026 | 2.18 | 2.23 | 2.18 | 2.22 | +0.45% | 1,521,500 |
| Feb 5, 2026 | 2.17 | 2.22 | 2.17 | 2.21 | +1.38% | 1,978,475 |
| Feb 4, 2026 | 2.19 | 2.21 | 2.18 | 2.18 | +0.46% | 2,193,926 |
| Feb 3, 2026 | 2.23 | 2.23 | 2.17 | 2.17 | -0.91% | 3,094,508 |
| Feb 2, 2026 | 2.22 | 2.24 | 2.19 | 2.19 | -0.45% | 3,537,450 |
| Jan 30, 2026 | 2.14 | 2.24 | 2.11 | 2.20 | +0.92% | 26,549,448 |
| Jan 29, 2026 | 2.20 | 2.21 | 2.10 | 2.18 | +0.93% | 7,457,807 |
| Jan 28, 2026 | 2.22 | 2.23 | 2.13 | 2.16 | -3.14% | 10,068,426 |
| Jan 27, 2026 | 2.25 | 2.32 | 2.22 | 2.23 | +0.00% | 5,723,309 |
| Jan 26, 2026 | 2.50 | 2.54 | 2.21 | 2.23 | -24.66% | 23,098,352 |
| Jan 23, 2026 | 3.05 | 3.07 | 2.92 | 2.96 | -3.58% | 7,694,891 |
| Jan 22, 2026 | 3.17 | 3.18 | 3.05 | 3.07 | -3.46% | 2,805,689 |
| Jan 21, 2026 | 3.10 | 3.18 | 3.08 | 3.18 | +3.25% | 5,429,087 |
| Jan 20, 2026 | 3.09 | 3.10 | 3.04 | 3.08 | +0.00% | 3,058,149 |
| Jan 16, 2026 | 3.08 | 3.10 | 3.04 | 3.08 | -0.65% | 3,321,145 |
| Jan 15, 2026 | 2.95 | 3.11 | 2.95 | 3.10 | +3.68% | 4,966,701 |
| Jan 14, 2026 | 2.87 | 3.00 | 2.87 | 2.99 | +4.55% | 6,950,275 |
| Jan 13, 2026 | 2.85 | 2.91 | 2.83 | 2.86 | -0.35% | 3,897,189 |
| Jan 12, 2026 | 2.94 | 2.94 | 2.80 | 2.87 | -2.71% | 7,820,248 |
| Jan 9, 2026 | 2.80 | 2.98 | 2.79 | 2.95 | +6.50% | 15,380,193 |
| Jan 8, 2026 | 2.70 | 2.85 | 2.69 | 2.77 | -84.02% | 35,788,213 |
| Jan 7, 2026 | 17.48 | 17.49 | 17.25 | 17.33 | -0.52% | 13,550,174 |
| Jan 6, 2026 | 17.41 | 17.46 | 17.18 | 17.42 | -0.40% | 5,328,414 |
| Jan 5, 2026 | 17.47 | 17.57 | 17.46 | 17.49 | -0.17% | 1,434,590 |
| Jan 2, 2026 | 17.40 | 17.58 | 17.37 | 17.52 | +0.69% | 2,336,337 |
| Dec 31, 2025 | 17.40 | 17.52 | 17.36 | 17.40 | +0.00% | 1,538,549 |
| Dec 30, 2025 | 17.45 | 17.55 | 17.39 | 17.40 | -0.40% | 911,451 |
| Dec 29, 2025 | 17.60 | 17.68 | 17.44 | 17.47 | -0.46% | 1,124,640 |
| Dec 26, 2025 | 17.48 | 17.57 | 17.44 | 17.55 | +0.69% | 1,226,727 |
| Dec 24, 2025 | 17.39 | 17.47 | 17.36 | 17.43 | +0.29% | 559,712 |
| Dec 23, 2025 | 17.32 | 17.43 | 17.32 | 17.38 | +0.12% | 1,408,763 |
| Dec 22, 2025 | 17.23 | 17.39 | 17.23 | 17.36 | +0.23% | 1,117,410 |
| Dec 19, 2025 | 17.39 | 17.41 | 17.30 | 17.32 | -0.40% | 2,611,882 |
| Dec 18, 2025 | 17.46 | 17.50 | 17.38 | 17.39 | -0.11% | 1,354,802 |
| Dec 17, 2025 | 17.31 | 17.45 | 17.31 | 17.41 | +0.58% | 1,508,019 |
| Dec 16, 2025 | 17.36 | 17.46 | 17.28 | 17.31 | -0.17% | 1,445,952 |
| Dec 15, 2025 | 17.39 | 17.42 | 17.25 | 17.34 | -0.17% | 2,669,810 |
| Dec 12, 2025 | 17.44 | 17.47 | 17.35 | 17.37 | -0.12% | 1,630,131 |
| Dec 11, 2025 | 17.27 | 17.43 | 17.20 | 17.39 | +0.99% | 2,549,218 |
| Dec 10, 2025 | 17.14 | 17.24 | 17.12 | 17.22 | +0.70% | 1,254,595 |
| Dec 9, 2025 | 17.12 | 17.18 | 17.05 | 17.10 | +0.23% | 1,027,454 |
| Dec 8, 2025 | 17.16 | 17.18 | 17.05 | 17.06 | -0.70% | 1,792,367 |
| Dec 5, 2025 | 17.20 | 17.27 | 17.18 | 17.18 | -0.17% | 1,124,124 |
| Dec 4, 2025 | 17.24 | 17.34 | 17.21 | 17.21 | -0.58% | 1,471,957 |
| Dec 3, 2025 | 17.28 | 17.33 | 17.25 | 17.31 | +0.35% | 1,367,093 |
| Dec 2, 2025 | 17.33 | 17.33 | 17.25 | 17.25 | -0.23% | 1,448,947 |
| Dec 1, 2025 | 17.32 | 17.39 | 17.28 | 17.29 | -0.40% | 2,257,436 |
| Nov 28, 2025 | 17.35 | 17.40 | 17.35 | 17.36 | +0.06% | 1,084,157 |
| Nov 26, 2025 | 17.20 | 17.39 | 17.20 | 17.35 | +1.17% | 3,948,987 |
| Nov 25, 2025 | 17.09 | 17.20 | 17.04 | 17.15 | +0.70% | 2,293,358 |
| Nov 24, 2025 | 16.93 | 17.05 | 16.93 | 17.03 | +0.29% | 1,253,428 |
| Nov 21, 2025 | 16.96 | 17.04 | 16.93 | 16.98 | +0.41% | 1,662,212 |
| Nov 20, 2025 | 16.88 | 16.95 | 16.84 | 16.91 | +0.54% | 1,505,858 |
| Nov 19, 2025 | 16.73 | 16.85 | 16.73 | 16.82 | +0.36% | 1,249,822 |
| Nov 18, 2025 | 16.73 | 16.79 | 16.38 | 16.76 | +0.48% | 1,011,939 |
| Nov 17, 2025 | 16.87 | 16.92 | 16.64 | 16.68 | -0.95% | 2,467,386 |
| Nov 14, 2025 | 16.79 | 16.85 | 16.59 | 16.84 | +0.18% | 1,873,207 |
| Nov 13, 2025 | 16.70 | 16.86 | 16.66 | 16.81 | +1.20% | 1,721,143 |
| Nov 12, 2025 | 16.75 | 16.86 | 16.60 | 16.61 | -1.19% | 2,647,801 |
| Nov 11, 2025 | 16.76 | 16.88 | 16.70 | 16.81 | +0.72% | 1,187,981 |
| Nov 10, 2025 | 16.80 | 16.83 | 16.65 | 16.69 | -0.30% | 1,124,649 |
| Nov 7, 2025 | 16.62 | 16.76 | 16.61 | 16.74 | +1.03% | 1,169,535 |
| Nov 6, 2025 | 16.59 | 16.75 | 16.52 | 16.57 | -0.48% | 912,425 |
Daily open, high, low, close and volume for Elme Communities (ELME). Showing 240 trading days. Unadjusted prices.