Get the Stockscreener App
15.97
0.19%
-0.03
After Hours:
15.97
Elme Communities Stock (ELME) Price History
The historical daily chart and data for Elme Communities stock (ELME), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $15.97.
- Elme Communities all-time high stock price is $18.49, occurred on September 18, 2024.
- The lowest Elme Communities stock price recorded was $12.44 on November 01, 2023. Since then, Elme Communities's stock price has risen over 28.38% to $15.97 now.
- The 52-week high stock price for ELME is $18.49, representing a 15.78% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for ELME is $13.95, indicating a -12.65% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about ELME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $16.11 | $15.96 | $0.15 | 402,236.0 | -0.19% |
| May 08, 2025 | $16.05 | $15.74 | $0.315 | 575,255.0 | +0.88% |
| May 07, 2025 | $16.03 | $15.77 | $0.26 | 517,236.0 | -0.06% |
| May 06, 2025 | $15.99 | $15.72 | $0.265 | 617,820.0 | -0.13% |
| May 05, 2025 | $16.22 | $15.81 | $0.405 | 546,919.0 | -1.85% |
| May 02, 2025 | $16.30 | $15.26 | $1.04 | 1,024,558.0 | +1.76% |
| May 01, 2025 | $16.02 | $15.41 | $0.605 | 906,143.0 | +2.18% |
| Apr 30, 2025 | $15.59 | $15.03 | $0.56 | 1,075,723.0 | +1.04% |
| Apr 29, 2025 | $15.63 | $15.30 | $0.33 | 494,311.0 | -1.47% |
| Apr 28, 2025 | $15.68 | $15.38 | $0.295 | 638,540.0 | +0.71% |
| Apr 25, 2025 | $15.60 | $15.31 | $0.29 | 615,459.0 | -0.64% |
| Apr 24, 2025 | $15.69 | $15.39 | $0.30 | 662,930.0 | +0.58% |
| Apr 23, 2025 | $15.71 | $15.36 | $0.36 | 793,969.0 | +0.58% |
| Apr 22, 2025 | $15.64 | $15.28 | $0.36 | 627,835.0 | +1.98% |
| Apr 21, 2025 | $15.28 | $14.94 | $0.335 | 545,764.0 | -1.11% |
| Apr 17, 2025 | $15.59 | $15.26 | $0.325 | 401,506.0 | +0.39% |
| Apr 16, 2025 | $15.46 | $15.17 | $0.295 | 405,951.0 | +0.07% |
| Apr 15, 2025 | $15.39 | $15.22 | $0.17 | 641,792.0 | -0.33% |
| Apr 14, 2025 | $15.42 | $15.11 | $0.315 | 749,881.0 | +1.53% |
Elme Communities Stock (ELME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Elme Communities stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Elme Communities stock price history provides a foundation for understanding how the company's stock has evolved over time.
Elme Communities Stock (ELME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $16.30 | $15.26 | $1.04 | 4,992,403.0 | +2.57% |
| Apr, 2025 | $17.42 | $13.95 | $3.47 | 14,274,611.0 | -10.52% |
| Mar, 2025 | $17.62 | $16.80 | $0.82 | 12,841,878.0 | +0.06% |
| Feb, 2025 | $18.08 | $14.96 | $3.11 | 14,532,692.0 | +13.96% |
| Jan, 2025 | $15.40 | $14.20 | $1.20 | 9,152,270.0 | -0.07% |
Elme Communities Stock (ELME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.90 | $14.56 | $2.34 | 12,009,444.0 | -11.98% |
| Nov, 2024 | $17.89 | $15.56 | $2.33 | 11,980,105.0 | +0.41% |
| Oct, 2024 | $17.64 | $16.54 | $1.10 | 9,006,005.0 | -4.09% |
| Sep, 2024 | $18.49 | $17.20 | $1.29 | 10,548,388.0 | -0.40% |
| Aug, 2024 | $17.71 | $16.35 | $1.36 | 8,433,660.0 | +7.29% |
| Jul, 2024 | $16.98 | $15.20 | $1.78 | 10,663,145.0 | +3.33% |
| Jun, 2024 | $15.95 | $14.92 | $1.03 | 10,112,923.0 | +3.37% |
| May, 2024 | $16.43 | $14.79 | $1.64 | 11,644,310.0 | +1.65% |
| Apr, 2024 | $15.30 | $13.30 | $2.00 | 18,123,969.0 | +8.91% |
| Mar, 2024 | $13.96 | $12.74 | $1.22 | 12,080,412.0 | +8.07% |
| Feb, 2024 | $14.80 | $12.75 | $2.05 | 15,078,366.0 | -11.05% |
| Jan, 2024 | $15.02 | $13.81 | $1.21 | 11,755,450.0 | -0.82% |
Elme Communities Stock (ELME) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.10 | $13.14 | $1.96 | 13,923,055.0 | +11.11% |
| Nov, 2023 | $13.92 | $12.44 | $1.48 | 11,680,396.0 | +2.98% |
| Oct, 2023 | $14.46 | $12.66 | $1.80 | 13,039,233.0 | -6.45% |
| Sep, 2023 | $15.50 | $13.43 | $2.07 | 12,347,711.0 | -11.31% |
| Aug, 2023 | $16.21 | $15.06 | $1.15 | 9,603,545.0 | -5.35% |
| Jul, 2023 | $17.19 | $15.96 | $1.23 | 12,073,788.0 | -1.16% |
| Jun, 2023 | $16.73 | $14.97 | $1.76 | 16,879,761.0 | +8.80% |
| May, 2023 | $17.52 | $14.95 | $2.57 | 14,470,447.0 | -12.30% |
| Apr, 2023 | $18.23 | $16.90 | $1.33 | 8,526,917.0 | -3.53% |
| Mar, 2023 | $18.47 | $16.23 | $2.24 | 11,927,175.0 | +0.00% |
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):