Free Trial

Elme Communities (ELME) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ELME Stock Alerts
$15.04
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Elme Communities Stock Price Performance

5 Day
Performance
+0.33%
1 Month
Performance
+8.05%
3 Month
Performance
+1.35%
6 Month
Performance
+16.59%
Year-To-Date
Performance
+3.01%
1 Year
Performance
-12.71%
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 DTI
My top 100 stocks…
We recently ran an internal audit of every trade recommendation I’ve published across all my services… And let me tell ya, we found some incredible insights… For starters, we found about 100 stocks I trade really, really well.
Get some cool freebies right here.

ELME Stock Chart for Sunday, April, 28, 2024

ELME Chart by TradingView

Elme Communities Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/06/2024$12.78$13.11
+2.58%		$13.21$12.78926,218 shs$1.15 billion
03/05/2024$12.96$12.78
-1.39%		$13.01$12.77577,066 shs$1.12 billion
03/04/2024$12.96$12.96$13.00$12.75568,161 shs$1.14 billion
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/01/2024$12.88$12.96
+0.62%		$13.05$12.75662,940 shs$1.14 billion
02/29/2024$12.87$12.88
+0.08%		$13.11$12.84767,932 shs$1.13 billion
02/28/2024$12.95$12.87
-0.58%		$13.05$12.76508,954 shs$1.13 billion
02/27/2024$13.03$12.95
-0.65%		$13.25$12.94621,685 shs$1.14 billion
02/26/2024$13.24$13.03
-1.59%		$13.26$12.98650,168 shs$1.14 billion
02/23/2024$13.56$13.24
-2.32%		$13.49$13.20429,776 shs$1.16 billion
02/22/2024$13.53$13.56
+0.18%		$13.63$13.43558,976 shs$1.19 billion
02/21/2024$13.63$13.53
-0.73%		$13.68$13.49869,351 shs$1.19 billion
02/20/2024$14.11$13.63
-3.40%		$13.95$13.381.62 million shs$1.20 billion
02/19/2024$14.11$14.11$14.80$13.781.97 million shs$1.24 billion
02/16/2024$14.56$14.11
-3.09%		$14.80$13.811.97 million shs$1.24 billion
02/15/2024$14.21$14.56
+2.46%		$14.68$14.38670,857 shs$1.28 billion
02/14/2024$14.14$14.21
+0.50%		$14.34$14.13434,889 shs$1.25 billion
02/13/2024$14.58$14.14
-3.02%		$14.16$13.85886,142 shs$1.24 billion
02/12/2024$14.46$14.58
+0.83%		$14.79$14.49544,554 shs$1.28 billion
02/09/2024$14.41$14.46
+0.38%		$14.49$14.26604,581 shs$1.27 billion
02/08/2024$14.21$14.41
+1.41%		$14.50$14.14782,642 shs$1.27 billion
02/07/2024$14.34$14.21
-0.94%		$14.36$14.04561,127 shs$1.25 billion
02/06/2024$14.11$14.34
+1.63%		$14.35$14.03546,825 shs$1.26 billion
02/05/2024$14.21$14.11
-0.70%		$14.19$13.91774,863 shs$1.24 billion
02/02/2024$14.41$14.21
-1.39%		$14.36$14.07514,448 shs$1.25 billion
02/01/2024$14.49$14.41
-0.52%		$14.48$14.18785,109 shs$1.27 billion
01/31/2024$14.70$14.49
-1.46%		$14.91$14.45667,872 shs$1.27 billion
01/30/2024$14.93$14.70
-1.54%		$14.91$14.66501,416 shs$1.29 billion
01/29/2024$14.84$14.93
+0.61%		$15.02$14.70601,988 shs$1.31 billion

Related Companies:
This page (NYSE:ELME) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace