Dark

ELME
Elme Communities
stock NYSE

At Close

Aug 7, 2026 3:58:10 PM EDT

1.62USD-0.307%(0.00)510,125

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:24:30 AM EDT

1.65USD+1.215%(+0.02)0

After-hours

Aug 7, 2026 4:53:30 PM EDT

1.67USD+2.658%(+0.04)33,608

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.6200	1.6389	1.6200	1.6200	-0.613%	510,142	0.000%
2026-08-06	1.6200	1.6500	1.6200	1.6300	-0.610%	648,959	-0.613%
2026-08-05	1.6300	1.6400	1.6150	1.6400	+1.235%	242,717	-1.220%
2026-08-04	1.6300	1.6500	1.6200	1.6200	-1.220%	444,849	0.000%
2026-08-03	1.6300	1.6700	1.6200	1.6400	+1.863%	739,839	-1.220%
2026-07-31	1.6300	1.6300	1.6000	1.6100	-0.617%	347,161	+0.621%
2026-07-30	1.6300	1.6300	1.6000	1.6200	-0.613%	513,828	0.000%
2026-07-29	1.6200	1.6300	1.6000	1.6300	+1.875%	884,351	-0.613%
2026-07-28	1.6300	1.6300	1.5900	1.6000	-1.235%	1,762,210	+1.250%
2026-07-27	1.6200	1.6400	1.5900	1.6200	+8.725%	3,077,745	0.000%
2026-07-24	1.4700	1.5200	1.4700	1.4900	+1.361%	1,843,329	+8.725%
2026-07-23	1.4900	1.5000	1.4600	1.4700	-1.342%	771,780	+10.204%
2026-07-22	1.5000	1.5250	1.4900	1.4900	-1.325%	515,840	+8.725%
2026-07-21	1.5000	1.5200	1.4900	1.5100	+0.667%	392,360	+7.285%
2026-07-20	1.5000	1.5400	1.5000	1.5000	-1.316%	584,117	+8.000%
2026-07-17	1.5200	1.5400	1.5000	1.5200	-1.299%	1,759,650	+6.579%
2026-07-16	1.5200	1.5600	1.5100	1.5400	+1.987%	1,096,047	+5.195%
2026-07-15	1.5200	1.5450	1.4900	1.5100	-1.948%	6,665,601	+7.285%
2026-07-14	1.5400	1.5500	1.5100	1.5400	+1.316%	895,085	+5.195%
2026-07-13	1.5000	1.5600	1.5000	1.5200	0.000%	1,072,657	+6.579%
2026-07-10	1.5400	1.5600	1.5100	1.5200	-1.299%	1,200,092	+6.579%
2026-07-09	1.5500	1.5700	1.5400	1.5400	-0.645%	803,152	+5.195%
2026-07-08	1.5700	1.5700	1.5400	1.5500	-0.641%	572,701	+4.516%
2026-07-07	1.5600	1.6000	1.5450	1.5600	+0.645%	1,405,615	+3.846%
2026-07-06	1.5900	1.6100	1.5100	1.5500	-2.516%	976,143	+4.516%
2026-07-02	1.5200	1.6200	1.5200	1.5900	+3.247%	2,632,130	+1.887%
2026-07-01	1.4900	1.5750	1.4723	1.5400	+4.054%	4,867,667	+5.195%
2026-06-30	1.4500	1.5200	1.4500	1.4800	+2.069%	1,482,204	+9.459%
2026-06-29	1.4800	1.4800	1.4500	1.4500	-2.027%	749,133	+11.724%
2026-06-26	1.3800	1.4850	1.3750	1.4800	+9.630%	3,500,717	+9.459%
2026-06-25	1.4800	1.5200	1.2600	1.3500	-33.168%	16,979,957	+20.000%
2026-06-24	2.0300	2.0350	2.0200	2.0200	0.000%	1,040,660	-19.802%
2026-06-23	2.0100	2.0400	2.0100	2.0200	+0.498%	1,065,003	-19.802%
2026-06-22	2.0100	2.0200	2.0100	2.0100	0.000%	880,046	-19.403%
2026-06-18	2.0200	2.0300	2.0100	2.0100	0.000%	1,689,892	-19.403%
2026-06-17	2.0200	2.0400	2.0100	2.0100	-0.495%	1,395,126	-19.403%
2026-06-16	2.0400	2.0450	2.0200	2.0200	0.000%	960,655	-19.802%
2026-06-15	2.0600	2.0600	2.0200	2.0200	-0.493%	1,191,993	-19.802%
2026-06-12	2.0500	2.0586	2.0300	2.0300	-0.490%	916,261	-20.197%
2026-06-11	2.0300	2.0500	2.0200	2.0400	0.000%	1,350,907	-20.588%
2026-06-10	2.0400	2.0500	2.0300	2.0400	0.000%	662,278	-20.588%
2026-06-09	2.0300	2.0500	2.0300	2.0400	0.000%	511,513	-20.588%
2026-06-08	2.0400	2.0500	2.0300	2.0400	+0.493%	588,226	-20.588%
2026-06-05	2.0500	2.0600	2.0300	2.0300	-0.976%	600,844	-20.197%
2026-06-04	2.0300	2.0700	2.0300	2.0500	+1.485%	820,921	-20.976%
2026-06-03	2.0400	2.0500	2.0200	2.0200	-0.980%	1,169,409	-19.802%
2026-06-02	2.0400	2.0560	2.0250	2.0400	-0.488%	1,558,274	-20.588%
2026-06-01	2.0400	2.0600	2.0300	2.0500	0.000%	952,164	-20.976%
2026-05-29	2.0300	2.0700	2.0200	2.0500	+1.990%	2,177,091	-20.976%
2026-05-28	2.0000	2.0200	1.9950	2.0100	+0.500%	677,221	-19.403%
2026-05-27	2.0000	2.0200	1.9800	2.0000	0.000%	1,829,921	-19.000%
2026-05-26	2.0300	2.0300	2.0000	2.0000	-1.478%	467,178	-19.000%
2026-05-22	2.0100	2.0400	2.0100	2.0300	+0.495%	514,457	-20.197%
2026-05-21	2.0200	2.0300	2.0100	2.0200	0.000%	453,549	-19.802%
2026-05-20	2.0000	2.0200	2.0000	2.0200	+1.000%	597,022	-19.802%
2026-05-19	2.0100	2.0300	2.0000	2.0000	-0.498%	1,051,097	-19.000%
2026-05-18	2.0200	2.0260	2.0000	2.0100	0.000%	1,164,224	-19.403%
2026-05-15	2.0100	2.0250	2.0000	2.0100	0.000%	943,169	-19.403%
2026-05-14	2.0400	2.0500	2.0100	2.0100	-0.985%	1,104,180	-19.403%
2026-05-13	2.0200	2.0600	2.0200	2.0300	+0.495%	3,172,366	-20.197%
2026-05-12	2.0100	2.0400	2.0000	2.0200	+0.498%	1,737,777	-19.802%
2026-05-11	2.0700	2.0800	2.0100	2.0100	-4.286%	2,938,230	-19.403%
2026-05-08	2.1200	2.1300	2.0900	2.1000	-0.474%	701,218	-22.857%
2026-05-07	2.1700	2.1800	2.1100	2.1100	-2.765%	1,625,638	-23.223%
2026-05-06	2.1600	2.2000	2.1600	2.1700	+0.463%	630,542	-25.346%
2026-05-05	2.1700	2.2000	2.1600	2.1600	-0.917%	1,002,819	-25.000%
2026-05-04	2.1600	2.1900	2.1450	2.1800	+1.395%	975,087	-25.688%
2026-05-01	2.1800	2.1960	2.1500	2.1500	-0.922%	1,034,814	-24.651%
2026-04-30	2.1400	2.1900	2.1400	2.1700	+0.930%	868,144	-25.346%
2026-04-29	2.1700	2.1700	2.1400	2.1500	-0.463%	743,752	-24.651%
2026-04-28	2.1600	2.1950	2.1550	2.1600	0.000%	1,089,048	-25.000%
2026-04-27	2.1200	2.1700	2.1199	2.1600	+1.408%	846,165	-25.000%
2026-04-24	2.1400	2.1550	2.1300	2.1300	+0.472%	641,198	-23.944%
2026-04-23	2.0900	2.1500	2.0900	2.1200	+1.923%	1,355,913	-23.585%
2026-04-22	2.1000	2.1150	2.0550	2.0800	-0.952%	1,289,410	-22.115%
2026-04-21	2.1700	2.1700	2.1000	2.1000	-2.326%	576,975	-22.857%
2026-04-20	2.1600	2.1800	2.1500	2.1500	0.000%	1,341,641	-24.651%
2026-04-17	2.1600	2.1779	2.1500	2.1500	+0.467%	470,985	-24.651%
2026-04-16	2.1700	2.1799	2.1400	2.1400	-0.926%	1,150,210	-24.299%
2026-04-15	2.1500	2.1800	2.1500	2.1600	+0.465%	622,581	-25.000%
2026-04-14	2.1300	2.1850	2.1300	2.1500	+0.939%	1,091,318	-24.651%
2026-04-13	2.1200	2.1600	2.1150	2.1300	+0.472%	1,023,636	-23.944%
2026-04-10	2.0900	2.1400	2.0900	2.1200	+1.435%	1,688,155	-23.585%
2026-04-09	2.0500	2.1000	2.0450	2.0900	+1.951%	1,252,881	-22.488%
2026-04-08	2.0500	2.0700	2.0300	2.0500	+1.485%	950,454	-20.976%
2026-04-07	2.0500	2.0500	2.0200	2.0200	-0.980%	564,128	-19.802%
2026-04-06	2.0700	2.0750	2.0200	2.0400	-0.488%	1,220,708	-20.588%
2026-04-02	2.0100	2.0600	2.0100	2.0500	+1.485%	1,701,539	-20.976%
2026-04-01	2.0300	2.0400	2.0000	2.0200	+0.498%	1,571,746	-19.802%
2026-03-31	2.0100	2.0400	2.0000	2.0100	+1.005%	2,814,094	-19.403%
2026-03-30	2.0200	2.0380	1.9900	1.9900	-1.485%	1,203,859	-18.593%
2026-03-27	2.0300	2.0750	2.0100	2.0200	0.000%	1,015,595	-19.802%
2026-03-26	2.0300	2.0750	2.0200	2.0200	-0.493%	775,365	-19.802%
2026-03-25	2.0300	2.0750	2.0300	2.0300	+0.995%	694,876	-20.197%
2026-03-24	2.0200	2.0500	2.0050	2.0100	0.000%	1,269,617	-19.403%
2026-03-23	2.0400	2.0800	2.0100	2.0100	-0.495%	2,127,155	-19.403%
2026-03-20	2.0400	2.0400	1.9800	2.0200	0.000%	3,127,736	-19.802%
2026-03-19	2.0600	2.0600	2.0200	2.0200	-1.942%	1,745,921	-19.802%
2026-03-18	2.0800	2.0900	2.0600	2.0600	-1.435%	1,566,315	-21.359%
2026-03-17	2.1100	2.1150	2.0800	2.0900	0.000%	1,285,663	-22.488%
2026-03-16	2.0900	2.1100	2.0800	2.0900	+1.456%	928,489	-22.488%
2026-03-13	2.1200	2.1250	2.0500	2.0600	-1.435%	2,582,471	-21.359%
2026-03-12	2.1300	2.1400	2.0900	2.0900	-1.878%	1,156,362	-22.488%
2026-03-11	2.1400	2.1550	2.1300	2.1300	-0.467%	1,526,756	-23.944%
2026-03-10	2.1300	2.1600	2.1300	2.1400	-0.465%	877,039	-24.299%
2026-03-09	2.1400	2.1600	2.1000	2.1500	+0.467%	1,899,316	-24.651%
2026-03-06	2.1800	2.1800	2.1400	2.1400	-1.835%	928,061	-24.299%
2026-03-05	2.1900	2.2100	2.1800	2.1800	-0.457%	960,338	-25.688%
2026-03-04	2.1700	2.2100	2.1550	2.1900	+1.860%	921,002	-26.027%
2026-03-03	2.1500	2.1700	2.1200	2.1500	+0.467%	1,582,376	-24.651%
2026-03-02	2.1500	2.1900	2.1400	2.1400	-0.465%	1,380,697	-24.299%
2026-02-27	2.1500	2.1700	2.1300	2.1500	-0.922%	2,091,959	-24.651%
2026-02-26	2.1600	2.1750	2.1550	2.1700	0.000%	749,121	-25.346%
2026-02-25	2.1500	2.1800	2.1500	2.1700	+0.930%	1,063,767	-25.346%
2026-02-24	2.1500	2.1750	2.1500	2.1500	-0.922%	1,259,319	-24.651%
2026-02-23	2.1900	2.2000	2.1500	2.1700	-0.459%	1,274,797	-25.346%
2026-02-20	2.1800	2.2000	2.1800	2.1800	-0.909%	975,413	-25.688%
2026-02-19	2.1800	2.2100	2.1700	2.2000	+1.382%	814,399	-26.364%
2026-02-18	2.1700	2.2100	2.1700	2.1700	-0.459%	1,397,464	-25.346%
2026-02-17	2.1900	2.2000	2.1500	2.1800	0.000%	1,447,717	-25.688%
2026-02-13	2.2500	2.2500	2.1800	2.1800	+0.461%	1,012,539	-25.688%
2026-02-12	2.2200	2.2500	2.1500	2.1700	-2.691%	2,470,435	-25.346%
2026-02-11	2.2600	2.2600	2.2200	2.2300	-0.889%	1,039,774	-27.354%
2026-02-10	2.2100	2.2550	2.2100	2.2500	0.000%	1,890,211	-28.000%
2026-02-09	2.2300	2.2500	2.2100	2.2500	+1.351%	1,378,763	-28.000%
2026-02-06	2.1800	2.2300	2.1800	2.2200	+0.452%	1,521,500	-27.027%
2026-02-05	2.1700	2.2171	2.1700	2.2100	+1.376%	1,978,476	-26.697%
2026-02-04	2.1900	2.2100	2.1800	2.1800	+0.461%	2,193,926	-25.688%
2026-02-03	2.2300	2.2300	2.1700	2.1700	-0.913%	3,094,508	-25.346%
2026-02-02	2.2200	2.2400	2.1900	2.1900	-0.455%	3,537,450	-26.027%
2026-01-30	2.1400	2.2400	2.1100	2.2000	+0.917%	26,549,448	-26.364%
2026-01-29	2.2000	2.2150	2.1000	2.1800	+0.926%	7,457,807	-25.688%
2026-01-28	2.2200	2.2350	2.1300	2.1600	-3.139%	10,068,426	-25.000%
2026-01-27	2.2500	2.3200	2.2200	2.2300	0.000%	5,723,309	-27.354%
2026-01-26	2.5000	2.5400	2.2050	2.2300	-24.662%	23,081,072	-27.354%
2026-01-23	3.0500	3.0700	2.9250	2.9600	-3.583%	7,694,891	-45.270%
2026-01-22	3.1700	3.1800	3.0500	3.0700	-3.459%	2,805,689	-47.231%
2026-01-21	3.1000	3.1800	3.0800	3.1800	+3.247%	5,429,087	-49.057%
2026-01-20	3.0900	3.0975	3.0400	3.0800	0.000%	3,056,416	-47.403%
2026-01-16	3.0800	3.1000	3.0400	3.0800	-0.645%	3,319,755	-47.403%
2026-01-15	2.9500	3.1100	2.9500	3.1000	+3.679%	4,965,401	-47.742%
2026-01-14	2.8700	3.0000	2.8700	2.9900	+4.545%	6,948,239	-45.819%
2026-01-13	2.8500	2.9100	2.8301	2.8600	-0.348%	3,896,437	-43.357%
2026-01-12	2.9400	2.9400	2.8000	2.8700	-2.712%	7,818,648	-43.554%
2026-01-09	2.8000	2.9800	2.7950	2.9500	+6.498%	15,084,328	-45.085%
2026-01-08	2.7000	2.8500	2.6950	2.7700	-84.016%	35,788,213	-41.516%
2026-01-07	17.4800	17.4900	17.2450	17.3300	-0.517%	13,547,858	-90.652%
2026-01-06	17.4100	17.4600	17.1750	17.4200	-0.400%	5,326,655	-90.700%
2026-01-05	17.4700	17.5750	17.4600	17.4900	-0.171%	1,434,588	-90.738%
2026-01-02	17.4000	17.5800	17.3700	17.5200	+0.690%	2,335,623	-90.753%
2025-12-31	17.4000	17.5250	17.3641	17.4000	0.000%	1,537,849	-90.690%
2025-12-30	17.4500	17.5450	17.3900	17.4000	-0.401%	910,151	-90.690%
2025-12-29	17.6000	17.6800	17.4400	17.4700	-0.456%	1,122,444	-90.727%
2025-12-26	17.4800	17.5700	17.4390	17.5500	+0.688%	1,225,827	-90.769%
2025-12-24	17.3900	17.4700	17.3600	17.4300	+0.288%	559,712	-90.706%
2025-12-23	17.3200	17.4350	17.3150	17.3800	+0.115%	1,408,763	-90.679%
2025-12-22	17.2300	17.3900	17.2300	17.3600	+0.231%	1,117,410	-90.668%
2025-12-19	17.3900	17.4100	17.3050	17.3200	-0.403%	2,611,882	-90.647%
2025-12-18	17.4600	17.5012	17.3800	17.3900	-0.115%	1,354,802	-90.684%
2025-12-17	17.3100	17.4550	17.3100	17.4100	+0.578%	1,508,019	-90.695%
2025-12-16	17.3600	17.4600	17.2800	17.3100	-0.173%	1,445,952	-90.641%
2025-12-15	17.3900	17.4200	17.2550	17.3400	-0.173%	2,669,810	-90.657%
2025-12-12	17.4400	17.4700	17.3500	17.3700	-0.115%	1,630,131	-90.674%
2025-12-11	17.2700	17.4300	17.2000	17.3900	+0.987%	2,549,218	-90.684%
2025-12-10	17.1400	17.2400	17.1200	17.2200	+0.702%	1,254,595	-90.592%
2025-12-09	17.1200	17.1800	17.0500	17.1000	+0.234%	1,027,454	-90.526%
2025-12-08	17.1600	17.1800	17.0500	17.0600	-0.698%	1,792,367	-90.504%
2025-12-05	17.2000	17.2750	17.1800	17.1800	-0.174%	1,124,124	-90.570%
2025-12-04	17.2400	17.3350	17.2100	17.2100	-0.578%	1,471,957	-90.587%
2025-12-03	17.2800	17.3300	17.2500	17.3100	+0.348%	1,367,093	-90.641%
2025-12-02	17.3300	17.3300	17.2500	17.2500	-0.231%	1,448,947	-90.609%
2025-12-01	17.3200	17.3850	17.2800	17.2900	-0.403%	2,257,436	-90.630%
2025-11-28	17.3500	17.4000	17.3500	17.3600	+0.058%	1,084,157	-90.668%
2025-11-26	17.2000	17.3900	17.2000	17.3500	+1.166%	3,948,987	-90.663%
2025-11-25	17.0900	17.2000	17.0400	17.1500	+0.705%	2,293,358	-90.554%
2025-11-24	16.9300	17.0550	16.9300	17.0300	+0.294%	1,253,428	-90.487%
2025-11-21	16.9600	17.0400	16.9300	16.9800	+0.414%	1,662,212	-90.459%
2025-11-20	16.8800	16.9550	16.8450	16.9100	+0.535%	1,505,858	-90.420%
2025-11-19	16.7300	16.8500	16.7300	16.8200	+0.358%	1,249,822	-90.369%
2025-11-18	16.7300	16.7881	16.3800	16.7600	+0.480%	1,011,939	-90.334%
2025-11-17	16.8700	16.9200	16.6450	16.6800	-0.950%	2,467,386	-90.288%
2025-11-14	16.7900	16.8500	16.5850	16.8400	+0.178%	1,873,207	-90.380%
2025-11-13	16.7000	16.8650	16.6600	16.8100	+1.204%	1,721,143	-90.363%
2025-11-12	16.7500	16.8600	16.6000	16.6100	-1.190%	2,647,801	-90.247%
2025-11-11	16.7600	16.8800	16.7000	16.8100	+0.719%	1,187,981	-90.363%
2025-11-10	16.8000	16.8300	16.6500	16.6900	-0.299%	1,124,649	-90.294%
2025-11-07	16.6200	16.7600	16.6100	16.7400	+1.026%	1,169,535	-90.323%
2025-11-06	16.5900	16.7450	16.5250	16.5700	-0.480%	912,425	-90.223%
2025-11-05	16.5200	16.6800	16.5150	16.6500	+0.726%	1,085,223	-90.270%
2025-11-04	16.4100	16.5600	16.3750	16.5300	+0.793%	872,219	-90.200%
2025-11-03	16.4000	16.4650	16.3346	16.4000	-0.304%	1,342,683	-90.122%
2025-10-31	16.4100	16.5250	16.3470	16.4500	0.000%	1,675,560	-90.152%
2025-10-30	16.4600	16.6100	16.4000	16.4500	+0.122%	1,363,679	-90.152%
2025-10-29	16.5100	16.5600	16.4300	16.4300	-0.605%	2,067,380	-90.140%
2025-10-28	16.5300	16.6150	16.4700	16.5300	-0.362%	1,102,904	-90.200%
2025-10-27	16.6500	16.6700	16.4600	16.5900	-0.360%	1,449,244	-90.235%
2025-10-24	16.6500	16.8900	16.6400	16.6500	-1.538%	2,106,842	-90.270%
2025-10-23	16.8400	16.9900	16.8000	16.9100	+0.297%	845,721	-90.420%
2025-10-22	16.8400	16.9000	16.7550	16.8600	+0.537%	2,155,728	-90.391%
2025-10-21	16.8300	16.9500	16.7600	16.7700	-0.357%	890,992	-90.340%
2025-10-20	16.7600	16.8450	16.7400	16.8300	+0.538%	532,224	-90.374%
2025-10-17	16.7200	16.8200	16.6700	16.7400	0.000%	709,065	-90.323%
2025-10-16	16.7800	16.8700	16.7150	16.7400	-0.416%	941,733	-90.323%
2025-10-15	16.7600	16.8450	16.7400	16.8100	+0.418%	631,490	-90.363%
2025-10-14	16.7700	16.8500	16.7350	16.7400	-0.238%	1,014,234	-90.323%
2025-10-13	16.6500	16.8000	16.6500	16.7800	+1.084%	493,270	-90.346%
2025-10-10	16.6900	16.7600	16.5850	16.6000	-0.420%	1,375,339	-90.241%
2025-10-09	16.6900	16.7350	16.6600	16.6700	-0.299%	772,650	-90.282%
2025-10-08	16.6900	16.7400	16.6800	16.7200	+0.060%	631,193	-90.311%
2025-10-07	16.7300	16.8200	16.6550	16.7100	-0.179%	986,030	-90.305%
2025-10-06	16.7600	16.8200	16.7300	16.7400	-0.238%	774,800	-90.323%
2025-10-03	16.8700	16.9000	16.7700	16.7800	-0.238%	1,081,020	-90.346%
2025-10-02	16.8600	16.8850	16.7900	16.8200	-0.473%	808,989	-90.369%
2025-10-01	16.7900	16.9350	16.7900	16.9000	+0.237%	787,178	-90.414%
2025-09-30	16.7000	16.8650	16.7000	16.8600	+0.898%	1,183,775	-90.391%
2025-09-29	16.8100	16.8100	16.6650	16.7100	-0.713%	1,217,368	-90.305%
2025-09-26	16.7500	16.8500	16.7300	16.8300	+0.718%	731,185	-90.374%
2025-09-25	16.7700	16.8200	16.7000	16.7100	+0.060%	1,097,166	-90.305%
2025-09-24	16.8000	16.8300	16.7000	16.7000	-0.477%	843,128	-90.299%
2025-09-23	16.9000	16.9700	16.7800	16.7800	-0.827%	754,749	-90.346%
2025-09-22	16.8600	16.9700	16.7850	16.9200	+0.595%	639,175	-90.426%
2025-09-19	16.9200	16.9600	16.8100	16.8200	-0.650%	1,671,297	-90.369%
2025-09-18	16.7300	17.0150	16.7050	16.9300	+1.075%	682,590	-90.431%
2025-09-17	16.7700	16.9200	16.6750	16.7500	-1.355%	896,925	-90.328%
2025-09-16	16.8600	17.0450	16.8600	16.9800	+0.473%	1,227,536	-90.459%
2025-09-15	17.2300	17.2300	16.8600	16.9000	-1.343%	1,399,202	-90.414%
2025-09-12	17.0000	17.1700	16.9650	17.1300	+0.293%	1,055,009	-90.543%
2025-09-11	16.9100	17.1500	16.8350	17.0800	-0.117%	1,176,279	-90.515%
2025-09-10	17.1900	17.2500	17.0650	17.1000	-0.466%	946,074	-90.526%
2025-09-09	17.1200	17.2200	17.1200	17.1800	-0.116%	879,591	-90.570%
2025-09-08	17.1100	17.2450	17.0300	17.2000	-0.116%	626,871	-90.581%
2025-09-05	17.2000	17.2600	17.1050	17.2200	+0.525%	817,341	-90.592%
2025-09-04	17.0600	17.1400	16.9900	17.1300	+0.410%	641,765	-90.543%
2025-09-03	17.0500	17.1000	16.9400	17.0600	+0.294%	615,479	-90.504%
2025-09-02	17.0000	17.0750	16.8600	17.0100	-0.410%	1,050,428	-90.476%
2025-08-29	17.0800	17.1400	17.0000	17.0800	+0.294%	686,373	-90.515%
2025-08-28	17.1900	17.2400	16.9850	17.0300	-0.468%	520,468	-90.487%
2025-08-27	16.9100	17.1300	16.9100	17.1100	+0.825%	820,354	-90.532%
2025-08-26	17.0400	17.0400	16.9000	16.9700	-0.176%	1,355,506	-90.454%
2025-08-25	16.9800	17.0400	16.9150	17.0000	+0.295%	978,301	-90.471%
2025-08-22	16.7500	17.0600	16.7500	16.9500	+1.073%	1,928,185	-90.442%
2025-08-21	16.7500	16.8600	16.7300	16.7700	-0.534%	925,812	-90.340%
2025-08-20	17.0000	17.0000	16.7700	16.8600	-0.118%	902,978	-90.391%
2025-08-19	16.8500	16.9300	16.7600	16.8800	+0.776%	738,967	-90.403%
2025-08-18	16.7300	16.8000	16.6600	16.7500	+0.359%	911,280	-90.328%
2025-08-15	16.6800	16.7370	16.6050	16.6900	+0.663%	950,173	-90.294%
2025-08-14	16.5500	16.6400	16.4900	16.5800	-0.181%	1,021,776	-90.229%
2025-08-13	16.5000	16.6500	16.4400	16.6100	+0.789%	1,213,575	-90.247%
2025-08-12	16.4100	16.5250	16.3500	16.4800	+0.795%	1,234,423	-90.170%
2025-08-11	16.4700	16.5400	16.3100	16.3500	-0.487%	1,309,642	-90.092%
2025-08-08	16.6700	16.6700	16.3900	16.4300	-0.725%	1,561,461	-90.140%
2025-08-07	16.3100	16.7500	16.2200	16.5500	+1.846%	1,777,524	-90.211%
2025-08-06	16.3900	16.6700	16.1800	16.2500	-0.915%	3,256,546	-90.031%
2025-08-05	16.4500	16.5500	16.3400	16.4000	-0.183%	2,214,008	-90.122%
2025-08-04	16.2700	16.4900	16.1800	16.4300	+8.736%	5,868,001	-90.140%
2025-08-01	15.2100	15.2300	14.8150	15.1100	+0.199%	810,706	-89.279%
2025-07-31	15.2600	15.3900	15.0200	15.0800	-1.695%	630,269	-89.257%
2025-07-30	15.8100	15.9200	15.2800	15.3400	-3.157%	1,016,440	-89.439%
2025-07-29	15.8000	15.8900	15.6500	15.8400	+1.149%	700,889	-89.773%
2025-07-28	15.9000	15.9700	15.6150	15.6600	-1.695%	522,552	-89.655%
2025-07-25	16.0700	16.0700	15.7900	15.9300	-0.562%	528,171	-89.831%
2025-07-24	16.1300	16.2000	15.8800	16.0200	-0.682%	524,855	-89.888%
2025-07-23	16.1700	16.3500	15.9850	16.1300	-0.186%	632,489	-89.957%
2025-07-22	16.0500	16.3000	16.0500	16.1600	+0.748%	445,353	-89.975%
2025-07-21	16.3100	16.4600	16.0400	16.0400	-1.110%	666,897	-89.900%
2025-07-18	16.4000	16.4800	16.1650	16.2200	-1.037%	660,662	-90.012%
2025-07-17	16.4400	16.5400	16.3150	16.3900	-0.425%	568,029	-90.116%
2025-07-16	16.3000	16.4800	16.2400	16.4600	+1.417%	584,697	-90.158%
2025-07-15	16.4500	16.5100	16.2000	16.2300	-1.517%	847,769	-90.018%
2025-07-14	16.3900	16.5600	16.3900	16.4800	+0.549%	702,464	-90.170%
2025-07-11	16.1500	16.4350	16.1300	16.3900	+0.614%	494,418	-90.116%
2025-07-10	16.1100	16.4150	16.1100	16.2900	+1.055%	614,340	-90.055%
2025-07-09	16.0400	16.1900	16.0400	16.1200	+0.374%	745,101	-89.950%
2025-07-08	16.0800	16.1900	16.0300	16.0600	-0.496%	488,249	-89.913%
2025-07-07	16.1400	16.2400	15.9500	16.1400	-0.124%	717,839	-89.963%
2025-07-03	16.0200	16.2300	15.9600	16.1600	+0.685%	429,837	-89.975%
2025-07-02	15.9600	16.0500	15.7350	16.0500	+0.690%	490,978	-89.907%
2025-07-01	15.8000	16.1100	15.7400	15.9400	+0.252%	687,301	-89.837%
2025-06-30	15.9800	15.9900	15.7200	15.9000	-0.873%	689,751	-89.811%
2025-06-27	16.0300	16.3050	15.9300	16.0400	+0.062%	1,583,079	-89.900%
2025-06-26	15.6000	16.0400	15.5900	16.0300	+2.428%	738,724	-89.894%
2025-06-25	15.8600	15.8600	15.5750	15.6500	-1.819%	826,754	-89.649%
2025-06-24	16.0600	16.1050	15.8600	15.9400	-0.437%	709,909	-89.837%
2025-06-23	15.8300	16.0800	15.8050	16.0100	+1.329%	766,086	-89.881%
2025-06-20	16.0000	16.0150	15.7550	15.8000	-0.629%	1,122,151	-89.747%
2025-06-18	15.9900	16.0650	15.8900	15.9000	-0.376%	815,397	-89.811%
2025-06-17	15.9800	16.1050	15.8900	15.9600	-1.785%	505,068	-89.850%
2025-06-16	16.4600	16.5200	16.1750	16.2500	-0.794%	647,320	-90.031%
2025-06-13	16.5200	16.6400	16.2700	16.3800	-1.799%	460,150	-90.110%
2025-06-12	16.5000	16.6900	16.4700	16.6800	+0.785%	435,121	-90.288%
2025-06-11	16.6800	16.8000	16.4950	16.5500	-0.361%	325,117	-90.211%
2025-06-10	16.4800	16.7200	16.4700	16.6100	+0.973%	610,523	-90.247%
2025-06-09	16.1800	16.4790	16.0900	16.4500	+1.732%	380,326	-90.152%
2025-06-06	16.2100	16.3400	16.0600	16.1700	+0.435%	261,403	-89.981%
2025-06-05	16.0300	16.2000	15.8600	16.1000	+0.437%	349,261	-89.938%
2025-06-04	15.8900	16.0500	15.8500	16.0300	+0.565%	446,580	-89.894%
2025-06-03	15.9700	16.0200	15.7700	15.9400	-0.561%	425,929	-89.837%
2025-06-02	16.0000	16.1700	15.9100	16.0300	-0.187%	570,190	-89.894%
2025-05-30	15.9000	16.1150	15.8950	16.0600	+0.312%	1,192,469	-89.913%
2025-05-29	15.9300	16.1600	15.8500	16.0100	+0.439%	526,343	-89.881%
2025-05-28	15.9400	15.9800	15.7650	15.9400	+0.126%	604,737	-89.837%
2025-05-27	15.6800	16.0500	15.6050	15.9200	+2.051%	597,841	-89.824%
2025-05-23	15.6100	15.7899	15.5800	15.6000	-0.700%	500,695	-89.615%
2025-05-22	15.7300	15.8100	15.5600	15.7100	-0.633%	414,909	-89.688%
2025-05-21	15.9500	16.0500	15.7700	15.8100	-1.740%	454,276	-89.753%
2025-05-20	16.0500	16.2000	16.0200	16.0900	-0.556%	395,661	-89.932%
2025-05-19	16.0700	16.2200	16.0400	16.1800	-0.308%	251,667	-89.988%
2025-05-16	16.2800	16.4200	16.1050	16.2300	+0.062%	459,461	-90.018%
2025-05-15	15.8700	16.2500	15.8700	16.2200	+2.984%	597,666	-90.012%
2025-05-14	15.8600	15.9700	15.6100	15.7500	-1.006%	536,687	-89.714%
2025-05-13	16.2100	16.2100	15.7900	15.9100	-1.180%	392,358	-89.818%
2025-05-12	16.2600	16.3000	15.9350	16.1000	+0.814%	395,163	-89.938%
2025-05-09	16.0500	16.1100	15.9600	15.9700	-0.187%	402,316	-89.856%
2025-05-08	15.9200	16.0550	15.7400	16.0000	+0.883%	581,861	-89.875%
2025-05-07	15.9600	16.0300	15.7700	15.8600	-0.063%	517,327	-89.786%
2025-05-06	15.8900	15.9900	15.7250	15.8700	-0.126%	617,820	-89.792%
2025-05-05	16.0000	16.2200	15.8150	15.8900	-1.853%	546,919	-89.805%
2025-05-02	15.8700	16.3000	15.2600	16.1900	+1.760%	1,024,558	-89.994%
2025-05-01	15.6000	16.0150	15.4100	15.9100	+2.184%	906,143	-89.818%
2025-04-30	15.3800	15.5900	15.0300	15.5700	+1.038%	1,075,724	-89.595%
2025-04-29	15.5200	15.6300	15.3000	15.4100	-1.471%	494,311	-89.487%
2025-04-28	15.5100	15.6800	15.3850	15.6400	+0.708%	638,540	-89.642%
2025-04-25	15.4700	15.6000	15.3100	15.5300	-0.640%	615,559	-89.569%
2025-04-24	15.4700	15.6900	15.3900	15.6300	+0.579%	662,930	-89.635%
2025-04-23	15.6400	15.7150	15.3550	15.5400	+0.583%	793,994	-89.575%
2025-04-22	15.4000	15.6400	15.2800	15.4500	+1.980%	627,835	-89.515%
2025-04-21	15.1700	15.2750	14.9400	15.1500	-1.110%	545,764	-89.307%
2025-04-17	15.2600	15.5850	15.2600	15.3200	+0.393%	401,506	-89.426%
2025-04-16	15.2500	15.4650	15.1700	15.2600	+0.066%	405,951	-89.384%
2025-04-15	15.3300	15.3900	15.2200	15.2500	-0.327%	756,421	-89.377%
2025-04-14	15.2100	15.4200	15.1050	15.3000	+1.526%	750,084	-89.412%
2025-04-11	14.8500	15.1300	14.5650	15.0700	+1.141%	488,342	-89.250%
2025-04-10	14.8800	15.2500	14.4900	14.9000	-2.295%	498,678	-89.128%
2025-04-09	14.4700	15.5200	13.9500	15.2500	+3.812%	777,775	-89.377%
2025-04-08	15.6800	15.7100	14.5900	14.6900	-4.300%	820,394	-88.972%
2025-04-07	15.6200	16.2000	15.1800	15.3500	-4.003%	1,351,412	-89.446%
2025-04-04	16.4600	16.4600	15.9100	15.9900	-4.022%	925,219	-89.869%
2025-04-03	16.9700	17.4100	16.6300	16.6600	-3.196%	789,641	-90.276%
2025-04-02	17.1100	17.2600	17.0850	17.2100	+0.116%	486,888	-90.587%
2025-04-01	17.4200	17.4200	17.1200	17.1900	-1.207%	542,701	-90.576%
2025-03-31	17.2700	17.6200	17.2700	17.4000	+0.753%	841,725	-90.690%
2025-03-28	17.3400	17.4700	17.0600	17.2700	0.000%	549,303	-90.620%
2025-03-27	17.4200	17.4500	17.1150	17.2700	-0.518%	898,700	-90.620%
2025-03-26	17.2400	17.3800	17.1400	17.3600	+1.048%	386,152	-90.668%
2025-03-25	17.0900	17.3250	16.9600	17.1800	-0.058%	597,787	-90.570%
2025-03-24	17.1800	17.3100	17.1000	17.1900	+0.526%	534,319	-90.576%
2025-03-21	17.0400	17.2500	16.9650	17.1000	+0.059%	1,138,915	-90.526%
2025-03-20	16.9000	17.3000	16.9000	17.0900	+0.059%	546,788	-90.521%
2025-03-19	16.9500	17.2200	16.8700	17.0800	-0.582%	651,833	-90.515%
2025-03-18	17.3700	17.4400	17.0800	17.1800	-1.547%	627,366	-90.570%
2025-03-17	17.2600	17.5100	17.2300	17.4500	+1.159%	551,035	-90.716%
2025-03-14	16.9600	17.3000	16.9100	17.2500	+2.071%	639,693	-90.609%
2025-03-13	17.0700	17.1950	16.8500	16.9000	-0.763%	770,050	-90.414%
2025-03-12	16.9100	17.0650	16.8000	17.0300	+0.294%	692,634	-90.487%
2025-03-11	17.0700	17.1300	16.8600	16.9800	-0.352%	696,865	-90.459%
2025-03-10	17.3700	17.5100	16.9100	17.0400	-1.275%	466,039	-90.493%
2025-03-07	17.1200	17.3650	17.0950	17.2600	+0.818%	509,748	-90.614%
2025-03-06	17.1800	17.2000	16.9000	17.1200	-1.269%	481,060	-90.537%
2025-03-05	17.1400	17.3650	16.9761	17.3400	+0.931%	484,285	-90.657%
2025-03-04	17.4000	17.5500	17.1700	17.1800	-1.151%	733,186	-90.570%
2025-03-03	17.3400	17.5200	17.2400	17.3800	-0.058%	486,061	-90.679%
2025-02-28	17.5500	17.6400	17.2700	17.3900	-0.287%	623,810	-90.684%
2025-02-27	17.3000	17.5900	17.3000	17.4400	+0.345%	603,510	-90.711%
2025-02-26	17.3400	17.5600	17.3000	17.3800	-0.344%	561,539	-90.679%
2025-02-25	16.9300	17.6400	16.9300	17.4400	+3.073%	844,481	-90.711%
2025-02-24	17.1400	17.2500	16.9200	16.9200	-0.937%	606,980	-90.426%
2025-02-21	17.2000	17.3600	16.9200	17.0800	-0.059%	912,003	-90.515%
2025-02-20	16.8200	17.0900	16.8200	17.0900	+2.030%	1,159,988	-90.521%
2025-02-19	16.9400	17.0600	16.7300	16.7500	-1.702%	810,267	-90.328%
2025-02-18	17.0700	17.3800	16.9300	17.0400	-1.103%	1,344,832	-90.493%

.dark-mode .n9ytHW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n9ytHW{ color: #333333; background-color: white; border: 2px solid #333333; }ELMEElme Communitiesstock NYSE

ELME
Elme Communities
stock NYSE