Free Trial

Elme Communities (ELME) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free ELME Stock Alerts
$15.27
-0.17 (-1.10%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Elme Communities Stock Price Performance

5 Day
Performance
-1.67%
1 Month
Performance
+0.10%
3 Month
Performance
+12.69%
6 Month
Performance
+11.87%
Year-To-Date
Performance
+4.59%
1 Year
Performance
-5.45%
Receive ELME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Elme Communities and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia has Apple and Microsoft within striking range
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

ELME Stock Chart for Saturday, June, 8, 2024

ELME Chart by TradingView

Elme Communities Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$15.44$15.28
-1.04%		$15.38$15.19252,924 shs$1.34 billion
06/06/2024$15.63$15.44
-1.25%		$15.60$15.42230,397 shs$1.36 billion
06/05/2024$15.48$15.63
+0.97%		$15.64$15.35339,370 shs$1.38 billion
06/04/2024$15.53$15.48
-0.32%		$15.57$15.47529,371 shs$1.36 billion
06/03/2024$15.41$15.53
+0.78%		$15.53$15.25866,705 shs$1.37 billion
05/31/2024$15.32$15.41
+0.59%		$15.52$15.30734,066 shs$1.36 billion
05/30/2024$15.09$15.32
+1.52%		$15.49$15.19467,859 shs$1.35 billion
05/29/2024$15.13$15.09
-0.26%		$15.09$14.79370,294 shs$1.33 billion
05/28/2024$15.71$15.13
-3.69%		$15.78$15.10503,911 shs$1.33 billion
05/27/2024$15.71$15.71$16.05$15.69355,300 shs$1.38 billion
05/24/2024$15.93$15.71
-1.38%		$16.05$15.69355,374 shs$1.38 billion
05/23/2024$16.25$15.93
-1.97%		$16.19$15.84430,042 shs$1.40 billion
05/22/2024$16.30$16.25
-0.31%		$16.43$16.21428,763 shs$1.43 billion
05/21/2024$16.10$16.30
+1.24%		$16.31$16.07333,725 shs$1.43 billion
05/20/2024$16.09$16.10
+0.06%		$16.30$16.05445,849 shs$1.42 billion
05/17/2024$16.01$16.09
+0.53%		$16.19$15.95625,798 shs$1.42 billion
05/16/2024$16.19$16.01
-1.14%		$16.23$15.91668,544 shs$1.41 billion
05/15/2024$15.93$16.19
+1.66%		$16.33$16.17643,041 shs$1.42 billion
05/14/2024$15.76$15.93
+1.08%		$16.03$15.83646,810 shs$1.40 billion
05/13/2024$15.70$15.76
+0.35%		$15.86$15.66262,300 shs$1.39 billion
05/10/2024$15.75$15.70
-0.32%		$15.79$15.61249,569 shs$1.38 billion
05/09/2024$15.26$15.75
+3.24%		$15.77$15.31574,202 shs$1.39 billion
05/08/2024$15.49$15.26
-1.52%		$15.50$15.17370,533 shs$1.34 billion
05/07/2024$15.24$15.49
+1.67%		$15.51$15.26353,994 shs$1.36 billion
05/06/2024$15.22$15.24
+0.10%		$15.53$15.22623,657 shs$1.34 billion
05/03/2024$15.30$15.22
-0.52%		$15.68$15.09586,803 shs$1.34 billion
05/02/2024$15.17$15.30
+0.86%		$15.50$14.831.93 million shs$1.35 billion
05/01/2024$15.17$15.17
+0.03%		$15.48$15.13574,947 shs$1.34 billion
04/30/2024$15.05$15.17
+0.76%		$15.26$14.83557,901 shs$1.33 billion
04/29/2024$15.04$15.05
+0.07%		$15.25$14.94691,422 shs$1.32 billion
04/26/2024$15.04$15.03
-0.03%		$15.27$15.03368,999 shs$1.32 billion
04/25/2024$15.05$15.04
-0.10%		$15.04$14.89439,080 shs$1.32 billion
04/24/2024$14.99$15.05
+0.40%		$15.15$14.77855,804 shs$1.32 billion
04/23/2024$15.04$14.99
-0.33%		$15.22$14.91577,400 shs$1.32 billion
04/22/2024$14.86$15.04
+1.21%		$15.10$14.79846,253 shs$1.32 billion
04/19/2024$14.72$14.86
+0.95%		$15.13$14.73952,896 shs$1.31 billion
04/18/2024$14.54$14.72
+1.24%		$14.78$14.45649,595 shs$1.29 billion
04/17/2024$14.36$14.54
+1.25%		$14.74$14.39874,132 shs$1.28 billion
04/16/2024$14.64$14.36
-1.91%		$14.71$14.36957,256 shs$1.26 billion
04/15/2024$14.86$14.64
-1.48%		$14.92$14.49827,172 shs$1.29 billion
A Wave of Creative Destruction Set to Strike June 30 (Ad)

You have until June 30 … then all hell will begin to break loose… The White House and Goldman Sachs predict generative AI will soon replace up to 300 MILLION jobs — one in every four careers … worldwide.

Click here for details. 
04/12/2024$15.13$14.86
-1.78%		$15.07$14.81827,367 shs$1.31 billion
04/11/2024$14.83$15.13
+2.02%		$15.24$14.75939,376 shs$1.33 billion
04/10/2024$15.27$14.83
-2.88%		$15.05$14.711.23 million shs$1.30 billion
04/09/2024$14.82$15.27
+3.04%		$15.30$14.741.07 million shs$1.34 billion
04/08/2024$14.13$14.82
+4.88%		$14.87$14.291.01 million shs$1.30 billion
04/05/2024$13.71$14.13
+3.06%		$14.20$13.671.55 million shs$1.24 billion
04/04/2024$13.60$13.71
+0.85%		$13.91$13.62667,133 shs$1.20 billion
04/03/2024$13.38$13.60
+1.61%		$13.67$13.311.25 million shs$1.19 billion
04/02/2024$13.61$13.38
-1.65%		$13.55$13.33940,717 shs$1.18 billion
04/01/2024$13.92$13.61
-2.26%		$13.92$13.60371,708 shs$1.20 billion
03/29/2024$13.92$13.92$13.96$13.81536,863 shs$1.22 billion
03/28/2024$13.79$13.92
+0.94%		$13.96$13.81536,863 shs$1.22 billion
03/27/2024$13.41$13.79
+2.83%		$13.80$13.56462,583 shs$1.21 billion
03/26/2024$13.63$13.41
-1.61%		$13.74$13.41566,372 shs$1.18 billion
03/25/2024$13.56$13.63
+0.52%		$13.70$13.55500,169 shs$1.20 billion
03/22/2024$13.77$13.56
-1.49%		$13.82$13.51455,985 shs$1.19 billion
03/21/2024$13.45$13.77
+2.34%		$13.83$13.46764,410 shs$1.21 billion
03/20/2024$12.98$13.45
+3.62%		$13.53$12.81676,004 shs$1.18 billion
03/19/2024$13.30$12.98
-2.37%		$13.19$12.96547,675 shs$1.14 billion
03/18/2024$13.36$13.30
-0.49%		$13.47$13.28452,812 shs$1.17 billion
03/15/2024$13.36$13.36
-0.04%		$13.47$13.321.55 million shs$1.17 billion
03/14/2024$13.50$13.36
-1.04%		$13.44$13.12580,814 shs$1.17 billion
03/13/2024$13.54$13.50
-0.30%		$13.60$13.39420,973 shs$1.19 billion
03/12/2024$13.64$13.54
-0.70%		$13.68$13.35444,482 shs$1.19 billion
03/11/2024$13.54$13.64
+0.70%		$13.66$13.49326,541 shs$1.20 billion
03/08/2024$13.39$13.55
+1.19%		$13.67$13.46632,143 shs$1.19 billion
03/07/2024$13.11$13.39
+2.14%		$13.47$13.08593,061 shs$1.18 billion

Related Companies:
This page (NYSE:ELME) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
The new masters of energy
According to one source, this new grid could soon provide energy to “one billion people in the world who don’t...
Porter & Company | Sponsored
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored