Elme Communities (ELME) Charts

$15.92

$0.05 (-0.28%)
Last update: 04:00 PM EST
Day's range
$15.89
Day's range
$16.07

5 DAY PERFORMANCE

-2.84%

1 MONTH PERFORMANCE

-1.64%

3 MONTH PERFORMANCE

-6.82%

6 MONTH PERFORMANCE

+7.03%

YEAR-TO-DATE PERFORMANCE

+4.22%

1 YEAR PERFORMANCE

+4.09%

Elme Communities Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/18/2025 $15.99 $15.90 (-0.56%) $16.07 $15.89 815.40 K $1.40 B
06/17/2025 $15.98 $15.96 (-0.13%) $16.11 $15.89 505.10 K $1.41 B
06/16/2025 $16.46 $16.25 (-1.28%) $16.52 $16.18 647.32 K $1.43 B
06/13/2025 $16.52 $16.38 (-0.85%) $16.64 $16.27 460.20 K $1.44 B
06/12/2025 $16.50 $16.68 (1.09%) $16.69 $16.47 435.12 K $1.47 B
06/11/2025 $16.68 $16.55 (-0.78%) $16.80 $16.50 325.12 K $1.46 B
06/10/2025 $16.48 $16.61 (0.79%) $16.72 $16.47 610.52 K $1.46 B
06/09/2025 $16.18 $16.45 (1.67%) $16.48 $16.09 380.33 K $1.45 B
06/06/2025 $16.21 $16.17 (-0.25%) $16.34 $16.06 261.40 K $1.42 B
06/05/2025 $16.03 $16.10 (0.44%) $16.20 $15.86 349.30 K $1.42 B
06/04/2025 $15.89 $16.03 (0.88%) $16.05 $15.85 446.60 K $1.41 B
06/03/2025 $15.97 $15.94 (-0.19%) $16.02 $15.77 425.93 K $1.40 B
06/02/2025 $16.00 $16.03 (0.19%) $16.17 $15.91 570.20 K $1.41 B
05/30/2025 $15.90 $16.06 (1.01%) $16.11 $15.90 1.19 M $1.41 B
05/29/2025 $15.93 $16.01 (0.5%) $16.16 $15.85 526.34 K $1.41 B
05/28/2025 $15.94 $15.94 (0%) $15.98 $15.77 604.74 K $1.40 B
05/27/2025 $15.68 $15.92 (1.53%) $16.05 $15.61 597.84 K $1.40 B
05/23/2025 $15.61 $15.60 (-0.06%) $15.79 $15.58 500.70 K $1.37 B
05/22/2025 $15.73 $15.71 (-0.13%) $15.81 $15.56 414.91 K $1.38 B
05/21/2025 $15.95 $15.81 (-0.88%) $16.05 $15.77 454.30 K $1.39 B
05/20/2025 $16.05 $16.09 (0.25%) $16.20 $16.02 395.70 K $1.42 B
05/19/2025 $16.07 $16.18 (0.68%) $16.22 $16.04 251.70 K $1.42 B
05/16/2025 $16.28 $16.23 (-0.31%) $16.42 $16.11 459.50 K $1.43 B
05/15/2025 $15.87 $16.22 (2.21%) $16.25 $15.87 597.70 K $1.43 B
05/14/2025 $15.86 $15.75 (-0.69%) $15.97 $15.61 536.70 K $1.39 B
05/13/2025 $16.21 $15.91 (-1.85%) $16.21 $15.79 392.40 K $1.40 B
05/12/2025 $16.26 $16.10 (-0.98%) $16.30 $15.94 395.20 K $1.42 B
05/09/2025 $16.05 $15.97 (-0.5%) $16.11 $15.96 402.32 K $1.41 B
05/08/2025 $15.92 $16.00 (0.5%) $16.06 $15.74 581.90 K $1.41 B
05/07/2025 $15.96 $15.86 (-0.63%) $16.03 $15.77 517.33 K $1.40 B
05/06/2025 $15.89 $15.87 (-0.13%) $15.99 $15.73 617.82 K $1.40 B
05/05/2025 $16.00 $15.89 (-0.69%) $16.22 $15.82 546.92 K $1.40 B
05/02/2025 $15.87 $16.19 (2.02%) $16.30 $15.26 1.02 M $1.43 B
05/01/2025 $15.60 $15.91 (1.99%) $16.02 $15.41 906.14 K $1.40 B
04/30/2025 $15.38 $15.57 (1.24%) $15.59 $15.03 1.08 M $1.37 B
04/29/2025 $15.52 $15.41 (-0.71%) $15.63 $15.30 494.31 K $1.36 B
04/28/2025 $15.51 $15.64 (0.84%) $15.68 $15.39 638.54 K $1.38 B
04/25/2025 $15.47 $15.53 (0.39%) $15.60 $15.31 615.60 K $1.37 B
04/24/2025 $15.47 $15.63 (1.03%) $15.69 $15.39 662.93 K $1.38 B
04/23/2025 $15.64 $15.54 (-0.64%) $15.72 $15.36 794.00 K $1.37 B
04/22/2025 $15.40 $15.45 (0.32%) $15.64 $15.28 627.84 K $1.36 B
04/21/2025 $15.17 $15.15 (-0.13%) $15.28 $14.94 545.80 K $1.33 B
04/17/2025 $15.26 $15.32 (0.39%) $15.59 $15.26 401.51 K $1.35 B
04/16/2025 $15.25 $15.26 (0.07%) $15.47 $15.17 406.00 K $1.34 B
04/15/2025 $15.33 $15.25 (-0.52%) $15.39 $15.22 756.42 K $1.34 B
04/14/2025 $15.21 $15.30 (0.59%) $15.42 $15.11 750.10 K $1.35 B
04/11/2025 $14.85 $15.07 (1.48%) $15.13 $14.57 488.34 K $1.33 B
04/10/2025 $14.88 $14.90 (0.13%) $15.25 $14.49 498.70 K $1.31 B
04/09/2025 $14.47 $15.25 (5.39%) $15.52 $13.95 777.80 K $1.34 B
04/08/2025 $15.68 $14.69 (-6.31%) $15.71 $14.59 820.40 K $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 $15.91 925.22 K $1.41 B
04/03/2025 $16.97 $16.66 (-1.83%) $17.41 $16.63 789.64 K $1.47 B
04/02/2025 $17.11 $17.21 (0.58%) $17.26 $17.09 486.90 K $1.52 B
04/01/2025 $17.42 $17.19 (-1.32%) $17.42 $17.12 542.70 K $1.51 B
03/31/2025 $17.27 $17.40 (0.75%) $17.62 $17.27 841.73 K $1.53 B
03/28/2025 $17.34 $17.27 (-0.4%) $17.47 $17.06 549.30 K $1.52 B
03/27/2025 $17.42 $17.27 (-0.86%) $17.45 $17.11 898.70 K $1.52 B
03/26/2025 $17.24 $17.36 (0.7%) $17.38 $17.14 393.03 K $1.53 B
03/25/2025 $17.09 $17.18 (0.53%) $17.33 $16.96 644.01 K $1.51 B
03/24/2025 $17.18 $17.19 (0.06%) $17.31 $17.10 658.70 K $1.51 B
03/21/2025 $17.04 $17.10 (0.35%) $17.25 $16.97 1.23 M $1.51 B
03/20/2025 $16.90 $17.09 (1.12%) $17.30 $16.90 626.40 K $1.51 B
03/19/2025 $16.95 $17.08 (0.77%) $17.22 $16.87 851.00 K $1.50 B