S&P 500   4,981.80 (+0.13%)
DOW   38,612.24 (+0.13%)
QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.79%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.00 (+0.53%)
F   12.14 (-0.90%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.07 (+0.30%)
DIS   107.67 (-1.62%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.85 (+2.04%)
S&P 500   4,981.80 (+0.13%)
DOW   38,612.24 (+0.13%)
QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.79%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.00 (+0.53%)
F   12.14 (-0.90%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.07 (+0.30%)
DIS   107.67 (-1.62%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.85 (+2.04%)
S&P 500   4,981.80 (+0.13%)
DOW   38,612.24 (+0.13%)
QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.79%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.00 (+0.53%)
F   12.14 (-0.90%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.07 (+0.30%)
DIS   107.67 (-1.62%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.85 (+2.04%)
S&P 500   4,981.80 (+0.13%)
DOW   38,612.24 (+0.13%)
QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.79%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.00 (+0.53%)
F   12.14 (-0.90%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.07 (+0.30%)
DIS   107.67 (-1.62%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.85 (+2.04%)

Elme Communities (ELME) Stock Chart & Stock Price History

$13.53
-0.09 (-0.66%)
(As of 04:10 PM ET)

Elme Communities Stock Price Performance

5 Day
Performance
-4.11%
1 Month
Performance
-7.33%
3 Month
Performance
+3.96%
6 Month
Performance
-11.22%
Year-To-Date
Performance
-7.33%
1 Year
Performance
-28.45%
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


ELME Stock Chart for Wednesday, February, 21, 2024

Elme Communities Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/26/2024$14.65$14.85
+1.37%
$14.92$14.66687,196 shs$1.30 billion
01/25/2024$14.67$14.65
-0.14%
$14.97$14.58499,782 shs$1.29 billion
01/24/2024$14.85$14.67
-1.18%
$15.02$14.62370,421 shs$1.29 billion
01/23/2024$14.77$14.85
+0.54%
$14.89$14.62476,164 shs$1.30 billion
01/22/2024$14.60$14.77
+1.13%
$14.92$14.68516,781 shs$1.30 billion
01/19/2024$13.96$14.61
+4.66%
$14.66$13.97913,011 shs$1.28 billion
01/18/2024$14.06$13.96
-0.71%
$14.09$13.871.03 million shs$1.23 billion
01/17/2024$14.45$14.06
-2.70%
$14.38$13.82464,262 shs$1.23 billion
01/16/2024$14.77$14.45
-2.17%
$14.71$14.38696,783 shs$1.27 billion
01/15/2024$14.77$14.77$14.88$14.68388,600 shs$1.30 billion
01/12/2024$14.57$14.77
+1.37%
$14.88$14.68388,683 shs$1.30 billion
01/11/2024$14.55$14.57
+0.14%
$14.57$14.35399,366 shs$1.28 billion
01/10/2024$14.58$14.55
-0.21%
$14.67$14.50332,336 shs$1.28 billion
01/09/2024$14.57$14.58
+0.10%
$14.62$14.30583,283 shs$1.28 billion
01/08/2024$14.28$14.57
+2.00%
$14.57$14.22465,072 shs$1.28 billion
01/05/2024$14.16$14.28
+0.85%
$14.36$13.94693,606 shs$1.25 billion
01/04/2024$14.21$14.16
-0.35%
$14.34$14.09454,705 shs$1.24 billion
01/03/2024$14.62$14.21
-2.80%
$14.50$14.20470,888 shs$1.25 billion
01/02/2024$14.60$14.62
+0.14%
$14.84$14.50535,973 shs$1.28 billion
01/01/2024$14.60$14.60$14.78$14.56469,800 shs$1.28 billion
12/29/2023$14.83$14.60
-1.55%
$14.78$14.56469,882 shs$1.28 billion
12/28/2023$14.72$14.83
+0.78%
$14.84$14.68455,136 shs$1.30 billion
12/27/2023$14.64$14.72
+0.55%
$14.78$14.50544,826 shs$1.29 billion
12/26/2023$14.53$14.64
+0.72%
$14.69$14.48330,458 shs$1.29 billion
12/25/2023$14.53$14.53$14.67$14.46422,100 shs$1.28 billion
12/22/2023$14.40$14.53
+0.90%
$14.67$14.46422,100 shs$1.28 billion
12/21/2023$14.24$14.40
+1.12%
$14.47$14.28572,179 shs$1.26 billion
12/20/2023$14.75$14.24
-3.46%
$14.80$14.24960,580 shs$1.25 billion
12/19/2023$14.60$14.75
+1.03%
$14.81$14.64838,868 shs$1.30 billion
12/18/2023$14.49$14.60
+0.76%
$15.10$14.57995,317 shs$1.28 billion
12/15/2023$14.71$14.48
-1.56%
$14.69$14.301.71 million shs$1.27 billion
12/14/2023$14.53$14.71
+1.24%
$14.99$14.59930,859 shs$1.29 billion
12/13/2023$13.71$14.53
+5.98%
$14.72$13.671.37 million shs$1.28 billion
12/12/2023$13.44$13.71
+2.01%
$13.74$13.35989,210 shs$1.20 billion
12/11/2023$13.65$13.44
-1.54%
$13.68$13.40583,640 shs$1.18 billion
12/08/2023$13.63$13.65
+0.18%
$13.67$13.41333,942 shs$1.20 billion
12/07/2023$13.49$13.63
+1.00%
$13.64$13.34435,731 shs$1.20 billion
12/06/2023$13.61$13.49
-0.88%
$13.81$13.48446,556 shs$1.18 billion
12/05/2023$13.83$13.61
-1.56%
$13.76$13.56411,139 shs$1.20 billion
12/04/2023$13.72$13.83
+0.77%
$13.86$13.68532,401 shs$1.21 billion
12/01/2023$13.14$13.73
+4.49%
$13.84$13.14693,794 shs$1.21 billion
11/30/2023$13.18$13.14
-0.30%
$13.31$13.10670,432 shs$1.15 billion
11/29/2023$13.20$13.18
-0.15%
$13.50$13.11441,730 shs$1.16 billion
11/28/2023$12.92$13.20
+2.17%
$13.20$12.74499,438 shs$1.16 billion
11/27/2023$13.08$12.92
-1.22%
$13.07$12.87354,702 shs$1.13 billion
11/24/2023$13.05$13.08
+0.23%
$13.12$13.00119,219 shs$1.15 billion
11/23/2023$13.05$13.05$13.20$13.01274,355 shs$1.15 billion
11/22/2023$13.02$13.05
+0.27%
$13.20$13.01274,355 shs$1.15 billion
11/21/2023$13.24$13.02
-1.66%
$13.14$12.98404,445 shs$1.14 billion
11/20/2023$13.19$13.24
+0.34%
$13.27$13.05405,627 shs$1.16 billion

This page (NYSE:ELME) was last updated on 2/21/2024 by MarketBeat.com Staff