5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+1.26%
3 MONTH PERFORMANCE
-7.21%
6 MONTH PERFORMANCE
-2.96%
YEAR-TO-DATE PERFORMANCE
+5.37%
1 YEAR PERFORMANCE
+2.94%
Elme Communities Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $16.03 | $16.10 (0.44%) | $16.20 | $15.86 | 349.25 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 |
| 03/18/2025 | $17.37 | $17.18 (-1.09%) | $17.44 | $17.08 | 647.90 K | $1.51 B |
| 03/17/2025 | $17.26 | $17.45 (1.1%) | $17.51 | $17.23 | 635.20 K | $1.54 B |
| 03/14/2025 | $16.96 | $17.25 (1.71%) | $17.30 | $16.91 | 668.13 K | $1.52 B |
| 03/13/2025 | $17.07 | $16.90 (-1%) | $17.20 | $16.85 | 822.70 K | $1.49 B |
| 03/12/2025 | $16.91 | $17.03 (0.71%) | $17.07 | $16.80 | 815.90 K | $1.50 B |
| 03/11/2025 | $17.07 | $16.98 (-0.53%) | $17.13 | $16.86 | 710.83 K | $1.50 B |
| 03/10/2025 | $17.37 | $17.04 (-1.9%) | $17.51 | $16.91 | 478.90 K | $1.50 B |
| 03/07/2025 | $17.12 | $17.26 (0.82%) | $17.36 | $17.10 | 521.03 K | $1.52 B |
| 03/06/2025 | $17.18 | $17.12 (-0.35%) | $17.20 | $16.90 | 559.03 K | $1.51 B |
| 03/05/2025 | $17.14 | $17.34 (1.17%) | $17.36 | $16.98 | 501.23 K | $1.53 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.
