Elme Communities Common Stock (ELME)

2.2000
+0.0200 (0.92%)
NYSE · Last Trade: Feb 1st, 6:11 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Elme Communities Common Stock (ELME)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20262.142.242.112.2026,549,4512.20
1/29/20262.202.212.102.187,457,8052.18
1/28/20262.222.232.132.1610,068,2772.16
1/27/20262.252.322.222.235,723,3092.23
1/26/20262.502.542.212.2323,086,5562.23
1/23/20263.053.072.922.967,694,8922.96
1/22/20263.173.183.053.072,805,5873.07
1/21/20263.103.183.083.185,427,5513.18
1/20/20263.093.103.043.083,058,1493.08
1/16/20263.083.103.043.083,321,1453.08
1/15/20262.953.112.953.104,966,2573.10
1/14/20262.873.002.872.996,950,2582.99
1/13/20262.852.912.832.863,897,0642.86
1/12/20262.942.942.802.877,820,2242.87
1/09/20262.802.982.792.9515,380,1972.95
1/08/20262.702.852.692.7735,787,1002.77
1/07/202617.4817.4917.2517.3313,546,7862.66
1/06/202617.4117.4617.1817.425,328,4142.67
1/05/202617.4717.5717.4617.491,434,5652.68
1/02/202617.4017.5817.3717.522,336,3372.69
12/31/202517.4017.5217.3617.401,538,5492.67
12/30/202517.4517.5517.3917.40911,4482.67
12/29/202517.6017.6817.4417.471,124,6402.68
12/26/202517.4817.5717.4417.551,226,7272.69
12/24/202517.3917.4717.3617.43559,9122.68
12/23/202517.3217.4317.3217.381,409,3632.67
12/22/202517.2317.3917.2317.361,112,2032.66
12/19/202517.3917.4117.3017.322,613,1822.66
12/18/202517.4617.5017.3817.391,354,9012.67
12/17/202517.3117.4517.3117.411,508,5432.67
12/16/202517.3617.4617.2817.311,443,6812.66
12/15/202517.3917.4217.2517.342,674,5172.66
12/12/202517.4417.4717.3517.371,630,7312.67
12/11/202517.2717.4317.2017.392,550,0212.67
12/10/202517.1417.2417.1217.221,255,1592.64
12/09/202517.1217.1817.0517.101,027,7602.62
12/08/202517.1617.1817.0517.061,793,3652.62
12/05/202517.2017.2717.1817.181,124,7252.64
12/04/202517.2417.3417.2117.211,472,4582.64
12/03/202517.2817.3317.2517.311,367,4932.66
12/02/202517.3317.3317.2517.251,449,0462.65
12/01/202517.3217.3917.2817.292,257,1332.65
11/28/202517.3517.4017.3517.361,084,5572.66
11/26/202517.2017.3917.2017.353,950,4222.66
11/25/202517.0917.2017.0417.152,294,4732.63
11/24/202516.9317.0516.9317.031,246,3852.61
11/21/202516.9617.0416.9316.981,663,2552.61
11/20/202516.8816.9516.8416.911,506,1692.60
11/19/202516.7316.8516.7316.821,251,0212.58
11/18/202516.7316.7916.3816.761,012,8562.57
11/17/202516.8716.9216.6416.682,469,5652.56
11/14/202516.7916.8516.5916.841,874,0862.58
11/13/202516.7016.8616.6616.811,722,8642.58
11/12/202516.7516.8616.6016.612,645,9902.55
11/11/202516.7616.8816.7016.811,188,6812.58
11/10/202516.8016.8316.6516.691,124,6492.56
11/07/202516.6216.7616.6116.741,169,5352.57
11/06/202516.5916.7516.5216.57912,4252.54
11/05/202516.5216.6816.5216.651,085,2232.56
11/04/202516.4116.5616.3816.53872,8242.54
11/03/202516.4016.4616.3316.401,343,5252.52