5 DAY PERFORMANCE
-2.47%
1 MONTH PERFORMANCE
+0.27%
3 MONTH PERFORMANCE
-2.30%
6 MONTH PERFORMANCE
+2.04%
YEAR-TO-DATE PERFORMANCE
+9.92%
1 YEAR PERFORMANCE
-0.03%
Elme Communities Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $17.12 | $17.11 (-0.06%) | $17.18 | $17.05 | 860.52 K | $1.51 B |
| 12/08/2025 | $17.16 | $17.06 (-0.58%) | $17.18 | $17.05 | 1.79 M | $1.50 B |
| 12/05/2025 | $17.20 | $17.18 (-0.12%) | $17.27 | $17.18 | 1.12 M | $1.51 B |
| 12/04/2025 | $17.24 | $17.21 (-0.17%) | $17.34 | $17.21 | 1.47 M | $1.52 B |
| 12/03/2025 | $17.28 | $17.31 (0.17%) | $17.33 | $17.25 | 1.37 M | $1.52 B |
| 12/02/2025 | $17.33 | $17.25 (-0.46%) | $17.33 | $17.25 | 1.45 M | $1.52 B |
| 12/01/2025 | $17.32 | $17.29 (-0.17%) | $17.39 | $17.28 | 2.26 M | $1.52 B |
| 11/28/2025 | $17.35 | $17.36 (0.06%) | $17.40 | $17.35 | 1.08 M | $1.53 B |
| 11/26/2025 | $17.20 | $17.35 (0.87%) | $17.39 | $17.20 | 3.95 M | $1.53 B |
| 11/25/2025 | $17.09 | $17.15 (0.35%) | $17.20 | $17.04 | 2.29 M | $1.51 B |
| 11/24/2025 | $16.93 | $17.03 (0.59%) | $17.06 | $16.93 | 1.25 M | $1.50 B |
| 11/21/2025 | $16.96 | $16.98 (0.12%) | $17.04 | $16.93 | 1.66 M | $1.50 B |
| 11/20/2025 | $16.88 | $16.91 (0.18%) | $16.95 | $16.85 | 1.51 M | $1.49 B |
| 11/19/2025 | $16.73 | $16.82 (0.54%) | $16.85 | $16.73 | 1.25 M | $1.48 B |
| 11/18/2025 | $16.73 | $16.76 (0.18%) | $16.79 | $16.38 | 1.01 M | $1.48 B |
| 11/17/2025 | $16.87 | $16.68 (-1.13%) | $16.92 | $16.65 | 2.47 M | $1.47 B |
| 11/14/2025 | $16.79 | $16.84 (0.3%) | $16.85 | $16.59 | 1.87 M | $1.48 B |
| 11/13/2025 | $16.70 | $16.81 (0.66%) | $16.86 | $16.66 | 1.72 M | $1.48 B |
| 11/12/2025 | $16.75 | $16.61 (-0.84%) | $16.86 | $16.60 | 2.65 M | $1.46 B |
| 11/11/2025 | $16.76 | $16.81 (0.3%) | $16.88 | $16.70 | 1.19 M | $1.48 B |
| 11/10/2025 | $16.80 | $16.69 (-0.65%) | $16.83 | $16.65 | 1.12 M | $1.47 B |
| 11/07/2025 | $16.62 | $16.74 (0.72%) | $16.76 | $16.61 | 1.17 M | $1.47 B |
| 11/06/2025 | $16.59 | $16.57 (-0.12%) | $16.75 | $16.52 | 912.43 K | $1.46 B |
| 11/05/2025 | $16.52 | $16.65 (0.79%) | $16.68 | $16.52 | 1.09 M | $1.47 B |
| 11/04/2025 | $16.41 | $16.53 (0.73%) | $16.56 | $16.38 | 872.82 K | $1.46 B |
| 11/03/2025 | $16.40 | $16.40 (0%) | $16.47 | $16.33 | 1.34 M | $1.44 B |
| 10/31/2025 | $16.41 | $16.45 (0.24%) | $16.52 | $16.35 | 1.68 M | $1.45 B |
| 10/30/2025 | $16.46 | $16.45 (-0.06%) | $16.61 | $16.40 | 1.37 M | $1.45 B |
| 10/29/2025 | $16.51 | $16.43 (-0.48%) | $16.56 | $16.43 | 2.07 M | $1.45 B |
| 10/28/2025 | $16.53 | $16.53 (0%) | $16.61 | $16.47 | 1.10 M | $1.46 B |
| 10/27/2025 | $16.65 | $16.59 (-0.36%) | $16.67 | $16.46 | 1.45 M | $1.46 B |
| 10/24/2025 | $16.65 | $16.65 (0%) | $16.89 | $16.64 | 2.11 M | $1.47 B |
| 10/23/2025 | $16.84 | $16.91 (0.42%) | $16.99 | $16.80 | 846.22 K | $1.49 B |
| 10/22/2025 | $16.84 | $16.86 (0.12%) | $16.90 | $16.76 | 2.16 M | $1.49 B |
| 10/21/2025 | $16.83 | $16.77 (-0.36%) | $16.95 | $16.76 | 891.00 K | $1.48 B |
| 10/20/2025 | $16.76 | $16.83 (0.42%) | $16.85 | $16.74 | 532.22 K | $1.48 B |
| 10/17/2025 | $16.72 | $16.74 (0.12%) | $16.82 | $16.67 | 709.10 K | $1.47 B |
| 10/16/2025 | $16.78 | $16.74 (-0.24%) | $16.87 | $16.72 | 941.73 K | $1.47 B |
| 10/15/2025 | $16.76 | $16.81 (0.3%) | $16.85 | $16.74 | 631.50 K | $1.48 B |
| 10/14/2025 | $16.77 | $16.74 (-0.18%) | $16.85 | $16.74 | 1.01 M | $1.47 B |
| 10/13/2025 | $16.65 | $16.78 (0.78%) | $16.80 | $16.65 | 493.30 K | $1.48 B |
| 10/10/2025 | $16.69 | $16.60 (-0.54%) | $16.76 | $16.59 | 1.38 M | $1.46 B |
| 10/09/2025 | $16.69 | $16.67 (-0.12%) | $16.74 | $16.66 | 772.65 K | $1.47 B |
| 10/08/2025 | $16.69 | $16.72 (0.18%) | $16.74 | $16.68 | 631.20 K | $1.47 B |
| 10/07/2025 | $16.73 | $16.71 (-0.12%) | $16.82 | $16.66 | 986.03 K | $1.47 B |
| 10/06/2025 | $16.76 | $16.74 (-0.12%) | $16.82 | $16.73 | 774.80 K | $1.47 B |
| 10/03/2025 | $16.87 | $16.78 (-0.53%) | $16.90 | $16.77 | 1.08 M | $1.48 B |
| 10/02/2025 | $16.86 | $16.82 (-0.24%) | $16.89 | $16.79 | 809.00 K | $1.48 B |
| 10/01/2025 | $16.79 | $16.90 (0.66%) | $16.93 | $16.79 | 787.20 K | $1.49 B |
| 09/30/2025 | $16.70 | $16.86 (0.96%) | $16.86 | $16.70 | 1.18 M | $1.49 B |
| 09/29/2025 | $16.81 | $16.71 (-0.59%) | $16.81 | $16.67 | 1.22 M | $1.47 B |
| 09/26/2025 | $16.75 | $16.83 (0.48%) | $16.85 | $16.73 | 731.20 K | $1.48 B |
| 09/25/2025 | $16.77 | $16.71 (-0.36%) | $16.82 | $16.70 | 1.10 M | $1.47 B |
| 09/24/2025 | $16.80 | $16.70 (-0.6%) | $16.83 | $16.70 | 843.13 K | $1.47 B |
| 09/23/2025 | $16.90 | $16.78 (-0.71%) | $16.97 | $16.78 | 754.75 K | $1.48 B |
| 09/22/2025 | $16.86 | $16.92 (0.36%) | $16.97 | $16.79 | 639.20 K | $1.49 B |
| 09/19/2025 | $16.92 | $16.82 (-0.59%) | $16.96 | $16.81 | 1.67 M | $1.48 B |
| 09/18/2025 | $16.73 | $16.93 (1.2%) | $17.02 | $16.70 | 682.60 K | $1.49 B |
| 09/17/2025 | $16.77 | $16.75 (-0.12%) | $16.92 | $16.68 | 896.93 K | $1.48 B |
| 09/16/2025 | $16.86 | $16.98 (0.71%) | $17.05 | $16.86 | 1.23 M | $1.50 B |
| 09/15/2025 | $17.23 | $16.90 (-1.92%) | $17.23 | $16.86 | 1.40 M | $1.49 B |
| 09/12/2025 | $17.00 | $17.13 (0.76%) | $17.17 | $16.97 | 1.06 M | $1.51 B |
| 09/11/2025 | $16.91 | $17.08 (1.01%) | $17.15 | $16.84 | 1.18 M | $1.50 B |
| 09/10/2025 | $17.19 | $17.10 (-0.52%) | $17.25 | $17.07 | 946.10 K | $1.51 B |
| 09/09/2025 | $17.12 | $17.18 (0.35%) | $17.22 | $17.12 | 879.60 K | $1.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
