Education
About Us
Working with TipRanks
Follow Us
Elme Communities (ELME)
NYSE:ELME
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
3.08
3.10
3.04
3.08
3.08
-0.65%
3,321,145
1.20
Jan 15, 2026
2.95
3.11
2.95
3.10
3.10
+3.68%
4,966,701
1.83
Jan 14, 2026
2.87
3.00
2.87
2.99
2.99
+4.55%
6,950,275
2.67
Jan 13, 2026
2.85
2.91
2.83
2.86
2.86
-0.35%
3,897,189
1.52
Jan 12, 2026
2.94
2.94
2.80
2.87
2.87
-2.71%
7,820,248
3.20
Jan 09, 2026
2.80
2.98
2.80
2.95
2.95
+6.50%
15,380,190
6.93
Jan 08, 2026
2.70
2.85
2.70
2.77
2.77
+4.17%
35,788,210
21.58
Jan 07, 2026
17.48
17.49
17.25
17.33
2.66
-0.52%
13,550,170
9.25
Jan 06, 2026
17.41
17.46
17.18
17.42
2.67
-0.41%
5,328,414
3.83
Jan 05, 2026
17.47
17.58
17.46
17.49
2.68
-0.19%
1,434,590
1.04
Jan 02, 2026
17.40
17.58
17.37
17.52
2.69
+0.71%
2,336,337
1.72
Jan 01, 2026
17.40
17.53
17.36
17.40
2.67
0.00%
0
0.00
Dec 31, 2025
17.40
17.53
17.36
17.40
2.67
0.00%
1,538,549
1.13
Dec 30, 2025
17.45
17.55
17.39
17.40
2.67
-0.41%
911,451
0.67
Dec 29, 2025
17.60
17.68
17.44
17.47
2.68
-0.45%
1,124,640
0.83
Dec 26, 2025
17.48
17.57
17.44
17.55
2.69
+0.67%
1,226,727
0.90
Dec 25, 2025
17.39
17.47
17.36
17.43
2.68
0.00%
0
0.00
Dec 24, 2025
17.39
17.47
17.36
17.43
2.68
+0.30%
559,912
0.41
Dec 23, 2025
17.32
17.44
17.32
17.38
2.67
+0.11%
1,409,363
1.03
Dec 22, 2025
17.23
17.39
17.23
17.36
2.66
+0.23%
1,118,203
0.82
Dec 19, 2025
17.39
17.41
17.31
17.32
2.66
-0.41%
2,613,182
1.95
Dec 18, 2025
17.46
17.50
17.38
17.39
2.67
-0.11%
1,355,351
1.02
Dec 17, 2025
17.31
17.46
17.31
17.41
2.67
+0.60%
1,508,891
1.13
Dec 16, 2025
17.36
17.46
17.28
17.31
2.66
-0.19%
1,446,703
1.10
Dec 15, 2025
17.39
17.42
17.26
17.34
2.66
-0.19%
2,674,517
2.07
Dec 12, 2025
17.44
17.47
17.35
17.37
2.67
-0.11%
1,630,731
1.27
Dec 11, 2025
17.27
17.43
17.20
17.39
2.67
+0.98%
2,550,021
2.01
Dec 10, 2025
17.14
17.24
17.12
17.22
2.64
+0.72%
1,255,159
0.99
Dec 09, 2025
17.12
17.18
17.05
17.10
2.62
+0.23%
1,027,760
0.81
Dec 08, 2025
17.16
17.18
17.05
17.06
2.62
-0.68%
1,793,365
1.43
Dec 05, 2025
17.20
17.28
17.18
17.18
2.64
-0.19%
1,124,725
0.90
Dec 04, 2025
17.24
17.34
17.21
17.21
2.64
-0.56%
1,472,458
1.19
Dec 03, 2025
17.28
17.33
17.25
17.31
2.66
+0.34%
1,367,493
1.12
Dec 02, 2025
17.33
17.33
17.25
17.25
2.65
-0.23%
1,449,047
1.20
Dec 01, 2025
17.32
17.39
17.28
17.29
2.65
-0.41%
2,258,836
1.90
Nov 28, 2025
17.35
17.40
17.35
17.36
2.66
+0.04%
1,084,557
0.91
Nov 27, 2025
17.20
17.39
17.20
17.35
2.66
0.00%
0
0.00
Nov 26, 2025
17.20
17.39
17.20
17.35
2.66
+1.18%
3,950,417
3.48
Nov 25, 2025
17.09
17.20
17.04
17.15
2.63
+0.73%
2,294,498
2.07
Nov 24, 2025
16.93
17.06
16.93
17.03
2.61
+0.27%
1,253,833
1.14
Nov 21, 2025
16.96
17.04
16.93
16.98
2.61
+0.42%
1,663,255
1.52
Nov 20, 2025
16.88
16.96
16.85
16.91
2.60
+0.54%
1,506,170
1.39
Nov 19, 2025
16.73
16.85
16.73
16.82
2.58
+0.35%
1,251,021
1.14
Nov 18, 2025
16.73
16.79
16.38
16.76
2.57
+0.47%
1,012,856
0.92
Nov 17, 2025
16.87
16.92
16.65
16.68
2.56
-0.93%
2,469,565
2.31
Nov 14, 2025
16.79
16.85
16.59
16.84
2.58
+0.16%
1,874,086
1.78
Nov 13, 2025
16.70
16.87
16.66
16.81
2.58
+1.22%
1,722,864
1.66
Nov 12, 2025
16.75
16.86
16.60
16.61
2.55
-1.20%
2,650,049
2.62
Nov 11, 2025
16.76
16.88
16.70
16.81
2.58
+0.74%
1,188,681
1.18
Nov 10, 2025
16.80
16.83
16.65
16.69
2.56
-0.31%
1,124,649
1.11
Rows: