-
5 DAY PERFORMANCE
-2.88% -
1 MONTH PERFORMANCE
-6.22% -
3 MONTH PERFORMANCE
-7.80% -
6 MONTH PERFORMANCE
-2.88% -
YEAR-TO-DATE PERFORMANCE
+8.42% -
1 YEAR PERFORMANCE
+21.58%
Elme Communities Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $15.80 | $15.80 (0%) | $15.97 | $15.72 | 133,965 | |
| 11/20/2024 | $15.76 | $15.74 (-0.13%) | $15.84 | $15.56 | 577,497 | $1.38 B |
| 11/19/2024 | $15.95 | $15.82 (-0.82%) | $15.95 | $15.71 | 711,500 | $1.39 B |
| 11/18/2024 | $16.25 | $15.95 (-1.85%) | $16.38 | $15.94 | 742,419 | $1.40 B |
| 11/15/2024 | $16.62 | $16.30 (-1.93%) | $16.62 | $16.28 | 721,500 | $1.43 B |
| 11/14/2024 | $16.98 | $16.56 (-2.47%) | $17.09 | $16.52 | 834,100 | $1.46 B |
| 11/13/2024 | $17.38 | $16.99 (-2.24%) | $17.43 | $16.95 | 517,700 | $1.49 B |
| 11/12/2024 | $17.46 | $17.23 (-1.32%) | $17.67 | $17.12 | 535,743 | $1.52 B |
| 11/11/2024 | $17.73 | $17.56 (-0.96%) | $17.89 | $17.51 | 372,222 | $1.54 B |
| 11/08/2024 | $17.38 | $17.66 (1.61%) | $17.88 | $17.25 | 664,514 | $1.55 B |
| 11/07/2024 | $17.26 | $17.26 (0%) | $17.51 | $17.12 | 501,000 | $1.52 B |
| 11/06/2024 | $17.37 | $17.29 (-0.46%) | $17.53 | $16.96 | 1.42 M | $1.52 B |
| 11/05/2024 | $16.56 | $16.90 (2.05%) | $16.91 | $16.36 | 713,900 | $1.49 B |
| 11/04/2024 | $16.49 | $16.70 (1.27%) | $16.77 | $16.47 | 428,700 | $1.47 B |
| 11/01/2024 | $16.84 | $16.48 (-2.14%) | $16.97 | $16.43 | 476,047 | $1.45 B |
| 10/31/2024 | $17.07 | $16.87 (-1.17%) | $17.27 | $16.87 | 598,969 | $1.48 B |
| 10/30/2024 | $17.03 | $17.20 (1%) | $17.31 | $17.03 | 302,424 | $1.51 B |
| 10/29/2024 | $17.02 | $17.08 (0.35%) | $17.17 | $16.93 | 370,000 | $1.50 B |
| 10/28/2024 | $17.13 | $17.12 (-0.06%) | $17.32 | $17.12 | 332,100 | $1.51 B |
| 10/25/2024 | $17.52 | $17.02 (-2.85%) | $17.52 | $17.01 | 343,300 | $1.50 B |
| 10/24/2024 | $17.46 | $17.43 (-0.17%) | $17.64 | $17.35 | 507,537 | $1.53 B |
| 10/23/2024 | $16.92 | $17.41 (2.9%) | $17.45 | $16.92 | 501,034 | $1.53 B |
| 10/22/2024 | $16.82 | $16.91 (0.54%) | $16.99 | $16.82 | 322,704 | $1.49 B |
| 10/21/2024 | $16.70 | $16.88 (1.08%) | $16.93 | $16.54 | 541,141 | $1.48 B |
| 10/18/2024 | $17.01 | $17.05 (0.24%) | $17.07 | $16.96 | 259,100 | $1.50 B |
| 10/17/2024 | $17.14 | $16.99 (-0.88%) | $17.18 | $16.92 | 322,702 | $1.49 B |
| 10/16/2024 | $16.85 | $17.24 (2.31%) | $17.29 | $16.79 | 499,737 | $1.52 B |
| 10/15/2024 | $16.74 | $16.77 (0.18%) | $16.96 | $16.74 | 629,934 | $1.47 B |
| 10/14/2024 | $16.74 | $16.77 (0.18%) | $16.86 | $16.65 | 353,500 | $1.47 B |
| 10/11/2024 | $16.86 | $16.82 (-0.24%) | $16.95 | $16.76 | 492,437 | $1.48 B |
| 10/10/2024 | $16.70 | $16.80 (0.6%) | $16.85 | $16.69 | 352,139 | $1.48 B |
| 10/09/2024 | $16.83 | $16.78 (-0.3%) | $16.86 | $16.70 | 268,900 | $1.48 B |
| 10/08/2024 | $17.03 | $16.84 (-1.12%) | $17.03 | $16.71 | 432,200 | $1.48 B |
| 10/07/2024 | $17.07 | $16.94 (-0.76%) | $17.07 | $16.88 | 345,700 | $1.49 B |
| 10/04/2024 | $17.23 | $17.18 (-0.29%) | $17.26 | $17.03 | 369,400 | $1.51 B |
| 10/03/2024 | $17.40 | $17.25 (-0.86%) | $17.47 | $17.07 | 326,520 | $1.52 B |
| 10/02/2024 | $17.22 | $17.40 (1.05%) | $17.41 | $17.19 | 410,105 | $1.53 B |
| 10/01/2024 | $17.57 | $17.33 (-1.37%) | $17.57 | $17.27 | 428,215 | $1.52 B |
| 09/30/2024 | $17.38 | $17.59 (1.21%) | $17.62 | $17.37 | 527,700 | $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 |