-
5 DAY PERFORMANCE
-1.68% -
1 MONTH PERFORMANCE
-0.45% -
3 MONTH PERFORMANCE
+10.36% -
6 MONTH PERFORMANCE
+26.29% -
YEAR-TO-DATE PERFORMANCE
+20.41% -
1 YEAR PERFORMANCE
+28.89%
Elme Communities Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $17.38 | $17.59 (1.21%) | $17.62 | $17.37 | 527,661 | $1.55 B |
| 09/27/2024 | $17.68 | $17.46 (-1.24%) | $17.68 | $17.45 | 491,415 | $1.53 B |
| 09/26/2024 | $17.93 | $17.56 (-2.06%) | $17.93 | $17.55 | 377,000 | $1.54 B |
| 09/25/2024 | $18.02 | $17.88 (-0.78%) | $18.05 | $17.85 | 408,700 | $1.57 B |
| 09/24/2024 | $17.82 | $18.00 (1.01%) | $18.08 | $17.82 | 480,547 | $1.58 B |
| 09/23/2024 | $17.91 | $17.99 (0.45%) | $18.07 | $17.88 | 565,400 | $1.58 B |
| 09/20/2024 | $17.81 | $17.79 (-0.11%) | $17.89 | $17.72 | 1.85 M | $1.56 B |
| 09/19/2024 | $18.07 | $17.92 (-0.83%) | $18.11 | $17.84 | 574,700 | $1.58 B |
| 09/18/2024 | $18.13 | $18.12 (-0.06%) | $18.49 | $18.04 | 640,589 | $1.59 B |
| 09/17/2024 | $18.30 | $18.14 (-0.87%) | $18.33 | $18.09 | 689,800 | $1.59 B |
| 09/16/2024 | $18.45 | $18.21 (-1.3%) | $18.45 | $18.12 | 625,521 | $1.60 B |
| 09/13/2024 | $18.09 | $18.26 (0.94%) | $18.27 | $17.94 | 559,749 | $1.61 B |
| 09/12/2024 | $17.90 | $17.93 (0.17%) | $18.00 | $17.80 | 713,926 | $1.58 B |
| 09/11/2024 | $17.63 | $17.76 (0.74%) | $17.80 | $17.47 | 295,514 | $1.56 B |
| 09/10/2024 | $17.48 | $17.85 (2.12%) | $17.86 | $17.45 | 336,211 | $1.57 B |
| 09/09/2024 | $17.46 | $17.47 (0.06%) | $17.59 | $17.20 | 498,832 | $1.54 B |
| 09/06/2024 | $17.64 | $17.49 (-0.85%) | $17.64 | $17.34 | 517,641 | $1.54 B |
| 09/05/2024 | $17.76 | $17.67 (-0.51%) | $17.90 | $17.55 | 340,000 | $1.55 B |
| 09/04/2024 | $17.76 | $17.67 (-0.51%) | $17.93 | $17.61 | 522,436 | $1.55 B |
| 09/03/2024 | $17.52 | $17.69 (0.97%) | $17.80 | $17.52 | 752,326 | $1.56 B |
| 08/30/2024 | $17.56 | $17.66 (0.57%) | $17.67 | $17.45 | 685,809 | $1.55 B |
| 08/29/2024 | $17.57 | $17.46 (-0.63%) | $17.60 | $17.43 | 606,400 | $1.53 B |
| 08/28/2024 | $17.51 | $17.52 (0.06%) | $17.71 | $17.44 | 701,741 | $1.54 B |
| 08/27/2024 | $17.27 | $17.55 (1.62%) | $17.65 | $17.27 | 431,226 | $1.54 B |
| 08/26/2024 | $17.40 | $17.29 (-0.63%) | $17.43 | $17.24 | 261,500 | $1.52 B |
| 08/23/2024 | $17.22 | $17.24 (0.12%) | $17.48 | $17.16 | 354,900 | $1.52 B |
| 08/22/2024 | $17.22 | $17.09 (-0.75%) | $17.22 | $17.05 | 257,514 | $1.50 B |
| 08/21/2024 | $17.15 | $17.17 (0.12%) | $17.17 | $16.97 | 206,244 | $1.51 B |
| 08/20/2024 | $17.11 | $17.08 (-0.18%) | $17.11 | $16.97 | 168,243 | $1.50 B |
| 08/19/2024 | $17.17 | $17.14 (-0.17%) | $17.28 | $17.09 | 305,400 | $1.51 B |
| 08/16/2024 | $17.15 | $17.16 (0.06%) | $17.24 | $17.07 | 282,335 | $1.51 B |
| 08/15/2024 | $17.12 | $17.14 (0.12%) | $17.24 | $16.89 | 251,700 | $1.51 B |
| 08/14/2024 | $17.08 | $17.01 (-0.41%) | $17.13 | $16.97 | 174,220 | $1.50 B |
| 08/13/2024 | $17.04 | $17.00 (-0.23%) | $17.12 | $16.95 | 319,816 | $1.49 B |
| 08/12/2024 | $17.06 | $16.97 (-0.53%) | $17.07 | $16.80 | 283,533 | $1.49 B |
| 08/09/2024 | $16.91 | $17.04 (0.77%) | $17.04 | $16.84 | 232,327 | $1.50 B |
| 08/08/2024 | $16.97 | $16.91 (-0.35%) | $17.02 | $16.84 | 370,845 | $1.49 B |
| 08/07/2024 | $16.99 | $16.90 (-0.53%) | $17.16 | $16.83 | 516,124 | $1.49 B |
| 08/06/2024 | $16.57 | $16.91 (2.05%) | $17.08 | $16.47 | 546,309 | $1.49 B |
| 08/05/2024 | $16.51 | $16.66 (0.91%) | $16.92 | $16.35 | 541,202 | $1.46 B |
| 08/02/2024 | $16.39 | $16.94 (3.36%) | $17.36 | $16.39 | 834,700 | $1.49 B |
| 08/01/2024 | $16.57 | $16.70 (0.78%) | $16.71 | $16.43 | 652,412 | $1.47 B |
| 07/31/2024 | $16.75 | $16.46 (-1.73%) | $16.75 | $16.45 | 691,400 | $1.45 B |
| 07/30/2024 | $16.81 | $16.80 (-0.06%) | $16.86 | $16.43 | 504,400 | $1.48 B |
| 07/29/2024 | $16.96 | $16.75 (-1.24%) | $16.96 | $16.73 | 297,200 | $1.47 B |
| 07/26/2024 | $16.72 | $16.91 (1.14%) | $16.98 | $16.53 | 469,400 | $1.49 B |
| 07/25/2024 | $16.63 | $16.54 (-0.54%) | $16.91 | $16.47 | 496,300 | $1.45 B |
| 07/24/2024 | $16.66 | $16.58 (-0.48%) | $16.96 | $16.53 | 379,400 | $1.46 B |
| 07/23/2024 | $16.59 | $16.77 (1.08%) | $16.88 | $16.50 | 385,000 | $1.47 B |
| 07/22/2024 | $16.42 | $16.57 (0.91%) | $16.69 | $16.28 | 393,300 | $1.46 B |
| 07/19/2024 | $16.34 | $16.37 (0.18%) | $16.49 | $16.26 | 334,700 | $1.44 B |
| 07/18/2024 | $16.20 | $16.33 (0.8%) | $16.55 | $16.18 | 335,824 | $1.44 B |
| 07/17/2024 | $16.15 | $16.32 (1.05%) | $16.47 | $16.14 | 399,917 | $1.43 B |
| 07/16/2024 | $16.00 | $16.20 (1.25%) | $16.20 | $15.90 | 512,500 | $1.42 B |
| 07/15/2024 | $15.91 | $15.95 (0.25%) | $16.00 | $15.79 | 483,400 | $1.40 B |
| 07/12/2024 | $16.04 | $15.82 (-1.37%) | $16.10 | $15.80 | 667,600 | $1.39 B |
| 07/11/2024 | $15.89 | $15.90 (0.06%) | $16.02 | $15.74 | 444,400 | $1.40 B |
| 07/10/2024 | $15.58 | $15.53 (-0.32%) | $15.62 | $15.41 | 286,731 | $1.36 B |
| 07/09/2024 | $15.32 | $15.49 (1.11%) | $15.54 | $15.20 | 381,700 | $1.36 B |
| 07/08/2024 | $15.36 | $15.33 (-0.2%) | $15.45 | $15.23 | 510,947 | $1.35 B |
| 07/05/2024 | $15.41 | $15.25 (-1.04%) | $15.43 | $15.20 | 616,000 | $1.34 B |
| 07/03/2024 | $15.76 | $15.35 (-2.6%) | $15.82 | $15.35 | 428,900 | $1.35 B |
| 07/02/2024 | $15.70 | $15.67 (-0.19%) | $15.82 | $15.60 | 1.59 M | $1.38 B |
| 07/01/2024 | $15.87 | $15.60 (-1.7%) | $15.93 | $15.55 | 404,225 | $1.37 B |