Elme Communities ELME
NYSE · United States · Finance
$1.76+0.02 (+1.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.76 | +1.15% | $1.76 | $1.76 | $1.74 | 2.25M |
| 2026-09-30 | $1.74 | +1.16% | $1.76 | $1.76 | $1.74 | 5.11M |
| 2026-09-29 | $1.72 | +1.18% | $1.70 | $1.73 | $1.70 | 919.80K |
| 2026-09-28 | $1.70 | -1.73% | $1.72 | $1.72 | $1.70 | 522.00K |
| 2026-09-25 | $1.73 | +1.76% | $1.72 | $1.73 | $1.70 | 698.40K |
| 2026-09-24 | $1.70 | -0.58% | $1.73 | $1.73 | $1.70 | 570.40K |
| 2026-09-23 | $1.71 | -1.72% | $1.73 | $1.74 | $1.71 | 640.60K |
| 2026-09-22 | $1.74 | -0.57% | $1.73 | $1.76 | $1.73 | 624.80K |
| 2026-09-21 | $1.75 | +5.42% | $1.73 | $1.76 | $1.72 | 2.02M |
| 2026-09-18 | $1.66 | +0.61% | $1.64 | $1.67 | $1.62 | 484.80K |
| 2026-09-17 | $1.65 | +1.23% | $1.63 | $1.66 | $1.63 | 1.48M |
| 2026-09-16 | $1.63 | -1.81% | $1.67 | $1.67 | $1.63 | 1.44M |
| 2026-09-15 | $1.66 | -0.60% | $1.68 | $1.68 | $1.66 | 207.40K |
| 2026-09-14 | $1.67 | +0.60% | $1.70 | $1.72 | $1.67 | 262.00K |
| 2026-09-11 | $1.66 | 0.00% | $1.68 | $1.68 | $1.66 | 235.70K |
| 2026-09-10 | $1.66 | 0.00% | $1.67 | $1.67 | $1.66 | 372.90K |
| 2026-09-09 | $1.66 | -1.19% | $1.68 | $1.68 | $1.66 | 719.80K |
| 2026-09-08 | $1.68 | -0.59% | $1.67 | $1.69 | $1.67 | 715.10K |
| 2026-09-04 | $1.69 | +0.60% | $1.68 | $1.70 | $1.67 | 421.10K |
| 2026-09-03 | $1.68 | -0.59% | $1.69 | $1.69 | $1.68 | 274.20K |
| 2026-09-02 | $1.69 | +0.60% | $1.68 | $1.69 | $1.68 | 371.70K |
| 2026-09-01 | $1.68 | 0.00% | $1.69 | $1.71 | $1.67 | 922.70K |
| 2026-08-31 | $1.68 | 0.00% | $1.66 | $1.68 | $1.66 | 437.40K |
| 2026-08-28 | $1.68 | +0.60% | $1.66 | $1.68 | $1.66 | 546.60K |
| 2026-08-27 | $1.67 | 0.00% | $1.67 | $1.68 | $1.66 | 546.40K |
| 2026-08-26 | $1.67 | -1.18% | $1.68 | $1.69 | $1.67 | 1.22M |
| 2026-08-25 | $1.69 | +0.60% | $1.69 | $1.69 | $1.66 | 758.90K |
| 2026-08-24 | $1.68 | +1.20% | $1.68 | $1.69 | $1.66 | 388.00K |
| 2026-08-21 | $1.66 | +2.47% | $1.67 | $1.69 | $1.66 | 1.28M |
| 2026-08-20 | $1.62 | 0.00% | $1.61 | $1.63 | $1.61 | 267.10K |
| 2026-08-19 | $1.62 | +0.62% | $1.62 | $1.64 | $1.61 | 398.50K |
| 2026-08-18 | $1.61 | 0.00% | $1.62 | $1.62 | $1.61 | 175.40K |
| 2026-08-17 | $1.61 | -0.62% | $1.62 | $1.63 | $1.61 | 260.40K |
| 2026-08-14 | $1.62 | 0.00% | $1.64 | $1.64 | $1.62 | 208.80K |
| 2026-08-13 | $1.62 | 0.00% | $1.63 | $1.65 | $1.62 | 421.40K |
| 2026-08-12 | $1.62 | 0.00% | $1.64 | $1.64 | $1.61 | 274.70K |
| 2026-08-11 | $1.62 | 0.00% | $1.61 | $1.63 | $1.61 | 343.20K |
| 2026-08-10 | $1.62 | 0.00% | $1.63 | $1.64 | $1.61 | 778.00K |
| 2026-08-07 | $1.62 | -0.61% | $1.62 | $1.64 | $1.62 | 510.10K |
| 2026-08-06 | $1.63 | -0.61% | $1.62 | $1.65 | $1.62 | 649.00K |
| 2026-08-05 | $1.64 | +1.23% | $1.63 | $1.64 | $1.62 | 242.70K |
| 2026-08-04 | $1.62 | -1.22% | $1.63 | $1.65 | $1.62 | 444.80K |
| 2026-08-03 | $1.64 | +1.86% | $1.63 | $1.67 | $1.62 | 739.80K |
| 2026-07-31 | $1.61 | -0.62% | $1.63 | $1.63 | $1.60 | 347.20K |
| 2026-07-30 | $1.62 | -0.61% | $1.63 | $1.63 | $1.60 | 513.80K |
| 2026-07-29 | $1.63 | +1.87% | $1.62 | $1.63 | $1.60 | 884.30K |
| 2026-07-28 | $1.60 | -1.23% | $1.63 | $1.63 | $1.59 | 1.76M |
| 2026-07-27 | $1.62 | +8.72% | $1.62 | $1.64 | $1.59 | 3.08M |
| 2026-07-24 | $1.49 | +1.36% | $1.47 | $1.52 | $1.47 | 1.84M |
| 2026-07-23 | $1.47 | -1.34% | $1.49 | $1.50 | $1.46 | 771.80K |
| 2026-07-22 | $1.49 | -1.32% | $1.50 | $1.53 | $1.49 | 515.80K |
| 2026-07-21 | $1.51 | +0.67% | $1.50 | $1.52 | $1.49 | 392.40K |
| 2026-07-20 | $1.50 | -1.32% | $1.50 | $1.54 | $1.50 | 584.10K |
| 2026-07-17 | $1.52 | -1.30% | $1.52 | $1.54 | $1.50 | 1.76M |
| 2026-07-16 | $1.54 | +1.99% | $1.52 | $1.56 | $1.51 | 1.10M |
| 2026-07-15 | $1.51 | -1.95% | $1.52 | $1.55 | $1.49 | 6.67M |
| 2026-07-14 | $1.54 | +1.32% | $1.54 | $1.55 | $1.51 | 895.00K |
| 2026-07-13 | $1.52 | 0.00% | $1.50 | $1.56 | $1.50 | 1.07M |
| 2026-07-10 | $1.52 | -1.30% | $1.54 | $1.56 | $1.51 | 1.20M |
| 2026-07-09 | $1.54 | -0.65% | $1.55 | $1.57 | $1.54 | 803.20K |
| 2026-07-08 | $1.55 | -0.64% | $1.57 | $1.57 | $1.54 | 572.70K |
| 2026-07-07 | $1.56 | +0.65% | $1.56 | $1.60 | $1.55 | 1.41M |
| 2026-07-06 | $1.55 | -2.52% | $1.59 | $1.61 | $1.51 | 976.10K |
| 2026-07-02 | $1.59 | +3.25% | $1.52 | $1.62 | $1.52 | 2.63M |
| 2026-07-01 | $1.54 | +4.05% | $1.49 | $1.58 | $1.47 | 4.87M |
| 2026-06-30 | $1.48 | +2.07% | $1.45 | $1.52 | $1.45 | 1.48M |
| 2026-06-29 | $1.45 | -2.03% | $1.48 | $1.48 | $1.45 | 749.10K |
| 2026-06-26 | $1.48 | +9.63% | $1.38 | $1.49 | $1.38 | 3.50M |
| 2026-06-25 | $1.35 | -33.17% | $1.48 | $1.52 | $1.26 | 16.98M |
| 2026-06-24 | $2.02 | 0.00% | $2.03 | $2.04 | $2.02 | 1.04M |
| 2026-06-23 | $2.02 | +0.50% | $2.01 | $2.04 | $2.01 | 1.07M |
| 2026-06-22 | $2.01 | 0.00% | $2.01 | $2.02 | $2.01 | 880.00K |
| 2026-06-18 | $2.01 | 0.00% | $2.02 | $2.03 | $2.01 | 1.69M |
| 2026-06-17 | $2.01 | -0.50% | $2.02 | $2.04 | $2.01 | 1.40M |
| 2026-06-16 | $2.02 | 0.00% | $2.04 | $2.05 | $2.02 | 960.60K |
| 2026-06-15 | $2.02 | -0.49% | $2.06 | $2.06 | $2.02 | 1.19M |
| 2026-06-12 | $2.03 | -0.49% | $2.05 | $2.06 | $2.03 | 916.30K |
| 2026-06-11 | $2.04 | 0.00% | $2.03 | $2.05 | $2.02 | 1.35M |
| 2026-06-10 | $2.04 | 0.00% | $2.04 | $2.05 | $2.03 | 662.30K |
| 2026-06-09 | $2.04 | 0.00% | $2.03 | $2.05 | $2.03 | 511.50K |
| 2026-06-08 | $2.04 | +0.49% | $2.04 | $2.05 | $2.03 | 588.20K |
| 2026-06-05 | $2.03 | -0.98% | $2.05 | $2.06 | $2.03 | 600.80K |
| 2026-06-04 | $2.05 | +1.49% | $2.03 | $2.07 | $2.03 | 820.90K |
| 2026-06-03 | $2.02 | -0.98% | $2.04 | $2.05 | $2.02 | 1.17M |
| 2026-06-02 | $2.04 | -0.49% | $2.04 | $2.06 | $2.03 | 1.56M |
| 2026-06-01 | $2.05 | 0.00% | $2.04 | $2.06 | $2.03 | 952.10K |
| 2026-05-29 | $2.05 | +1.99% | $2.03 | $2.07 | $2.02 | 2.18M |
| 2026-05-28 | $2.01 | +0.50% | $2.00 | $2.02 | $2.00 | 677.10K |
| 2026-05-27 | $2.00 | 0.00% | $2.00 | $2.02 | $1.98 | 1.83M |
| 2026-05-26 | $2.00 | -1.48% | $2.03 | $2.03 | $2.00 | 466.20K |