5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
-10.83%
3 MONTH PERFORMANCE
+3.37%
6 MONTH PERFORMANCE
-10.15%
YEAR-TO-DATE PERFORMANCE
+0.33%
1 YEAR PERFORMANCE
+4.08%
Elme Communities Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $15.26 | $15.32 (0.39%) | $15.59 | $15.26 | 401,506 | $1.35 B |
| 04/16/2025 | $15.25 | $15.26 (0.07%) | $15.47 | $15.17 | 406,000 | $1.34 B |
| 04/15/2025 | $15.33 | $15.25 (-0.52%) | $15.39 | $15.22 | 756,421 | $1.34 B |
| 04/14/2025 | $15.21 | $15.30 (0.59%) | $15.42 | $15.11 | 750,100 | $1.35 B |
| 04/11/2025 | $14.85 | $15.07 (1.48%) | $15.13 | $14.57 | 488,342 | $1.33 B |
| 04/10/2025 | $14.88 | $14.90 (0.13%) | $15.25 | $14.49 | 498,700 | $1.31 B |
| 04/09/2025 | $14.47 | $15.25 (5.39%) | $15.52 | $13.95 | 777,800 | $1.34 B |
| 04/08/2025 | $15.68 | $14.69 (-6.31%) | $15.71 | $14.59 | 820,400 | $1.29 B |
| 04/07/2025 | $15.62 | $15.35 (-1.73%) | $16.20 | $15.18 | 1.35 M | $1.35 B |
| 04/04/2025 | $16.46 | $15.99 (-2.86%) | $16.46 | $15.91 | 925,219 | $1.41 B |
| 04/03/2025 | $16.97 | $16.66 (-1.83%) | $17.41 | $16.63 | 789,641 | $1.47 B |
| 04/02/2025 | $17.11 | $17.21 (0.58%) | $17.26 | $17.09 | 486,900 | $1.51 B |
| 04/01/2025 | $17.42 | $17.19 (-1.32%) | $17.42 | $17.12 | 542,701 | $1.51 B |
| 03/31/2025 | $17.27 | $17.40 (0.75%) | $17.62 | $17.27 | 841,725 | $1.53 B |
| 03/28/2025 | $17.34 | $17.27 (-0.4%) | $17.47 | $17.06 | 549,303 | $1.52 B |
| 03/27/2025 | $17.42 | $17.27 (-0.86%) | $17.45 | $17.11 | 898,700 | $1.52 B |
| 03/26/2025 | $17.24 | $17.36 (0.7%) | $17.38 | $17.14 | 393,030 | $1.53 B |
| 03/25/2025 | $17.09 | $17.18 (0.53%) | $17.33 | $16.96 | 644,010 | $1.51 B |
| 03/24/2025 | $17.18 | $17.19 (0.06%) | $17.31 | $17.10 | 658,704 | $1.51 B |
| 03/21/2025 | $17.04 | $17.10 (0.35%) | $17.25 | $16.97 | 1.23 M | $1.50 B |
| 03/20/2025 | $16.90 | $17.09 (1.12%) | $17.30 | $16.90 | 626,400 | $1.50 B |
| 03/19/2025 | $16.95 | $17.08 (0.77%) | $17.22 | $16.87 | 851,000 | $1.50 B |
| 03/18/2025 | $17.37 | $17.18 (-1.09%) | $17.44 | $17.08 | 647,900 | $1.51 B |
| 03/17/2025 | $17.26 | $17.45 (1.1%) | $17.51 | $17.23 | 635,200 | $1.53 B |
| 03/14/2025 | $16.96 | $17.25 (1.71%) | $17.30 | $16.91 | 668,126 | $1.52 B |
| 03/13/2025 | $17.07 | $16.90 (-1%) | $17.20 | $16.85 | 822,700 | $1.49 B |
| 03/12/2025 | $16.91 | $17.03 (0.71%) | $17.07 | $16.80 | 815,900 | $1.50 B |
| 03/11/2025 | $17.07 | $16.98 (-0.53%) | $17.13 | $16.86 | 710,826 | $1.49 B |
| 03/10/2025 | $17.37 | $17.04 (-1.9%) | $17.51 | $16.91 | 478,900 | $1.50 B |
| 03/07/2025 | $17.12 | $17.26 (0.82%) | $17.36 | $17.10 | 521,026 | $1.52 B |
| 03/06/2025 | $17.18 | $17.12 (-0.35%) | $17.20 | $16.90 | 559,031 | $1.51 B |
| 03/05/2025 | $17.14 | $17.34 (1.17%) | $17.36 | $16.98 | 501,229 | $1.53 B |
| 03/04/2025 | $17.40 | $17.18 (-1.26%) | $17.55 | $17.17 | 738,700 | $1.51 B |
| 03/03/2025 | $17.34 | $17.38 (0.23%) | $17.52 | $17.24 | 503,200 | $1.53 B |
| 02/28/2025 | $17.55 | $17.39 (-0.91%) | $17.64 | $17.27 | 636,211 | $1.53 B |
| 02/27/2025 | $17.30 | $17.44 (0.81%) | $17.59 | $17.30 | 621,727 | $1.53 B |
| 02/26/2025 | $17.34 | $17.38 (0.23%) | $17.56 | $17.30 | 578,304 | $1.53 B |
| 02/25/2025 | $16.93 | $17.44 (3.01%) | $17.64 | $16.93 | 1.00 M | $1.53 B |
| 02/24/2025 | $17.14 | $16.92 (-1.28%) | $17.25 | $16.92 | 622,900 | $1.49 B |
| 02/21/2025 | $17.20 | $17.08 (-0.7%) | $17.36 | $16.92 | 937,916 | $1.50 B |
| 02/20/2025 | $16.82 | $17.09 (1.61%) | $17.09 | $16.82 | 1.17 M | $1.50 B |
| 02/19/2025 | $16.94 | $16.75 (-1.12%) | $17.06 | $16.73 | 851,000 | $1.47 B |
| 02/18/2025 | $17.07 | $17.04 (-0.18%) | $17.38 | $16.93 | 1.37 M | $1.50 B |
| 02/14/2025 | $17.30 | $17.23 (-0.4%) | $18.08 | $17.05 | 2.19 M | $1.52 B |
| 02/13/2025 | $15.27 | $15.49 (1.44%) | $15.56 | $15.27 | 659,747 | $1.36 B |
| 02/12/2025 | $15.22 | $15.23 (0.07%) | $15.47 | $15.22 | 857,200 | $1.34 B |
| 02/11/2025 | $15.43 | $15.51 (0.52%) | $15.61 | $15.43 | 497,444 | $1.36 B |
| 02/10/2025 | $15.53 | $15.55 (0.13%) | $15.65 | $15.31 | 714,600 | $1.37 B |
| 02/07/2025 | $15.60 | $15.56 (-0.26%) | $15.66 | $15.48 | 719,200 | $1.37 B |
| 02/06/2025 | $15.65 | $15.61 (-0.26%) | $15.75 | $15.46 | 510,448 | $1.37 B |
| 02/05/2025 | $15.38 | $15.69 (2.02%) | $15.77 | $15.28 | 510,500 | $1.38 B |
| 02/04/2025 | $15.08 | $15.28 (1.33%) | $15.34 | $14.97 | 447,061 | $1.34 B |
| 02/03/2025 | $15.17 | $15.12 (-0.33%) | $15.27 | $14.97 | 281,200 | $1.33 B |
| 01/31/2025 | $15.20 | $15.26 (0.39%) | $15.40 | $15.15 | 485,800 | $1.34 B |
| 01/30/2025 | $15.07 | $15.24 (1.13%) | $15.33 | $15.03 | 429,600 | $1.34 B |
| 01/29/2025 | $15.01 | $14.88 (-0.87%) | $15.08 | $14.78 | 554,132 | $1.31 B |
| 01/28/2025 | $14.85 | $15.07 (1.48%) | $15.10 | $14.79 | 531,135 | $1.33 B |
| 01/27/2025 | $14.72 | $14.93 (1.43%) | $15.07 | $14.72 | 381,314 | $1.31 B |
| 01/24/2025 | $14.59 | $14.61 (0.14%) | $14.73 | $14.53 | 293,910 | $1.28 B |
| 01/23/2025 | $14.71 | $14.65 (-0.41%) | $14.72 | $14.58 | 451,100 | $1.29 B |
| 01/22/2025 | $14.74 | $14.74 (0%) | $14.79 | $14.57 | 504,800 | $1.30 B |
| 01/21/2025 | $14.84 | $14.85 (0.07%) | $14.93 | $14.70 | 391,104 | $1.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
