Education
About Us
Working with TipRanks
Follow Us
Elme Communities (ELME)
NYSE:ELME
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
17.48
17.57
17.44
17.55
17.55
+0.69%
1,226,727
0.88
Dec 24, 2025
17.39
17.47
17.36
17.43
17.43
+0.29%
559,912
0.40
Dec 23, 2025
17.32
17.44
17.32
17.38
17.38
+0.12%
1,409,363
1.02
Dec 22, 2025
17.23
17.39
17.23
17.36
17.36
+0.23%
1,118,203
0.81
Dec 19, 2025
17.39
17.41
17.31
17.32
17.32
-0.40%
2,613,182
1.94
Dec 18, 2025
17.46
17.50
17.38
17.39
17.39
-0.11%
1,355,351
1.00
Dec 17, 2025
17.31
17.46
17.31
17.41
17.41
+0.58%
1,508,891
1.12
Dec 16, 2025
17.36
17.46
17.28
17.31
17.31
-0.17%
1,446,703
1.09
Dec 15, 2025
17.39
17.42
17.26
17.34
17.34
-0.17%
2,674,517
2.04
Dec 12, 2025
17.44
17.47
17.35
17.37
17.37
-0.12%
1,630,731
1.25
Dec 11, 2025
17.27
17.43
17.20
17.39
17.39
+0.99%
2,550,021
1.99
Dec 10, 2025
17.14
17.24
17.12
17.22
17.22
+0.70%
1,255,159
0.98
Dec 09, 2025
17.12
17.18
17.05
17.10
17.10
+0.23%
1,027,760
0.80
Dec 08, 2025
17.16
17.18
17.05
17.06
17.06
-0.70%
1,793,365
1.42
Dec 05, 2025
17.20
17.28
17.18
17.18
17.18
-0.17%
1,124,725
0.89
Dec 04, 2025
17.24
17.34
17.21
17.21
17.21
-0.58%
1,472,458
1.18
Dec 03, 2025
17.28
17.33
17.25
17.31
17.31
+0.35%
1,367,493
1.11
Dec 02, 2025
17.33
17.33
17.25
17.25
17.25
-0.23%
1,449,047
1.19
Dec 01, 2025
17.32
17.39
17.28
17.29
17.29
-0.40%
2,258,836
1.88
Nov 28, 2025
17.35
17.40
17.35
17.36
17.36
+0.06%
1,084,557
0.91
Nov 26, 2025
17.20
17.39
17.20
17.35
17.35
+1.17%
3,950,417
3.46
Nov 25, 2025
17.09
17.20
17.04
17.15
17.15
+0.70%
2,294,498
2.05
Nov 24, 2025
16.93
17.06
16.93
17.03
17.03
+0.29%
1,253,833
1.12
Nov 21, 2025
16.96
17.04
16.93
16.98
16.98
+0.41%
1,663,255
1.50
Nov 20, 2025
16.88
16.96
16.85
16.91
16.91
+0.54%
1,506,170
1.35
Nov 19, 2025
16.73
16.85
16.73
16.82
16.82
+0.36%
1,251,021
1.13
Nov 18, 2025
16.73
16.79
16.38
16.76
16.76
+0.48%
1,012,856
0.91
Nov 17, 2025
16.87
16.92
16.65
16.68
16.68
-0.95%
2,469,565
2.28
Nov 14, 2025
16.79
16.85
16.59
16.84
16.84
+0.18%
1,874,086
1.76
Nov 13, 2025
16.70
16.87
16.66
16.81
16.81
+1.20%
1,722,864
1.63
Nov 12, 2025
16.75
16.86
16.60
16.61
16.61
-1.19%
2,650,049
2.58
Nov 11, 2025
16.76
16.88
16.70
16.81
16.81
+0.72%
1,188,681
1.16
Nov 10, 2025
16.80
16.83
16.65
16.69
16.69
-0.30%
1,124,649
1.09
Nov 07, 2025
16.62
16.76
16.61
16.74
16.74
+1.03%
1,169,535
1.13
Nov 06, 2025
16.59
16.75
16.53
16.57
16.57
-0.48%
912,425
0.87
Nov 05, 2025
16.52
16.68
16.52
16.65
16.65
+0.73%
1,085,223
1.03
Nov 04, 2025
16.41
16.56
16.38
16.53
16.53
+0.79%
872,824
0.80
Nov 03, 2025
16.40
16.47
16.33
16.40
16.40
-0.30%
1,343,525
1.21
Oct 31, 2025
16.41
16.53
16.35
16.45
16.45
0.00%
1,678,104
1.43
Oct 30, 2025
16.46
16.61
16.40
16.45
16.45
+0.12%
1,367,556
1.18
Oct 29, 2025
16.51
16.56
16.43
16.43
16.43
-0.60%
2,068,500
1.81
Oct 28, 2025
16.53
16.62
16.47
16.53
16.53
-0.36%
1,103,193
0.97
Oct 27, 2025
16.65
16.67
16.46
16.59
16.59
-0.36%
1,449,244
1.29
Oct 24, 2025
16.65
16.89
16.64
16.65
16.65
-1.54%
2,106,842
1.91
Oct 23, 2025
16.84
16.99
16.80
16.91
16.91
+0.30%
846,221
0.77
Oct 22, 2025
16.84
16.90
16.76
16.86
16.86
+0.54%
2,155,728
2.01
Oct 21, 2025
16.83
16.95
16.76
16.77
16.77
-0.36%
890,992
0.83
Oct 20, 2025
16.76
16.85
16.74
16.83
16.83
+0.54%
531,333
0.50
Oct 17, 2025
16.72
16.82
16.67
16.74
16.74
0.00%
709,065
0.67
Oct 16, 2025
16.78
16.87
16.72
16.74
16.74
-0.42%
941,733
0.89
Rows: