Elme Communities Common Stock (ELME)

1.7700
+0.00 (0.00%)
NYSE · Last Trade: Nov 1st, 1:31 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Elme Communities Common Stock (ELME)

DateOpenHighLowCloseVolumeAdjusted Close
10/22/20261.760.001.771.7700.03
10/21/20261.771.781.761.761,295,8450.03
10/20/20261.771.771.761.761,877,0120.03
10/19/20261.761.771.761.761,735,8480.03
10/16/20261.761.771.751.761,671,7350.03
10/15/20261.761.761.751.75486,1110.03
10/14/20261.751.761.751.75600,8850.03
10/13/20261.761.761.751.75772,1620.03
10/12/20261.761.761.751.75223,1700.03
10/09/20261.751.761.751.761,160,6640.03
10/08/20261.751.761.751.751,538,1950.03
10/07/20261.751.761.751.751,628,2890.03
10/06/20261.751.761.751.751,589,8190.03
10/05/20261.761.761.751.752,991,7550.03
10/02/20261.751.761.751.762,000,6040.03
10/01/20261.761.761.741.762,250,9930.03
9/30/20261.761.761.741.745,113,2840.03
9/29/20261.701.731.701.72889,5250.03
9/28/20261.721.721.701.70521,9960.03
9/25/20261.721.731.701.73698,3910.03
9/24/20261.731.731.701.70570,4060.03
9/23/20261.731.741.711.71641,9890.03
9/22/20261.731.761.731.74624,8360.03
9/21/20261.731.761.721.752,024,7520.03
9/18/20261.641.671.621.66485,9200.03
9/17/20261.631.661.631.651,480,1710.03
9/16/20261.671.671.631.631,437,4630.03
9/15/20261.681.681.661.66207,3950.03
9/14/20261.701.721.671.67262,0500.03
9/11/20261.681.681.661.66235,7840.03
9/10/20261.671.671.661.66373,0700.03
9/09/20261.681.681.661.66719,7980.03
9/08/20261.671.691.671.68715,0950.03
9/04/20261.681.701.671.69421,1310.03
9/03/20261.691.691.681.68274,2680.03
9/02/20261.681.691.681.69371,6730.03
9/01/20261.691.711.671.68922,7360.03
8/31/20261.661.681.661.68437,3710.03
8/28/20261.661.681.661.68546,6380.03
8/27/20261.671.681.661.67546,4600.03
8/26/20261.681.691.671.671,216,0480.03
8/25/20261.691.691.661.69758,8670.03
8/24/20261.681.691.661.68388,0350.03
8/21/20261.671.691.661.661,276,8340.03
8/20/20261.611.631.611.62267,1670.03
8/19/20261.621.641.611.62398,5180.03
8/18/20261.621.621.611.61175,4250.03
8/17/20261.621.631.611.61260,3880.03
8/14/20261.641.641.621.62208,8340.03
8/13/20261.631.651.621.62421,4270.03
8/12/20261.641.641.611.62274,6840.03
8/11/20261.611.631.611.62343,2330.03
8/10/20261.631.641.611.62778,0330.03
8/07/20261.621.641.621.62510,1430.03
8/06/20261.621.651.621.63648,9530.03
8/05/20261.631.641.611.64242,7160.03
8/04/20261.631.651.621.62444,8450.03
8/03/20261.631.671.621.64729,2440.03