Elme Communities Common Stock (NY: ELME )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	17.07	17.13	16.86	16.98	710,826	-0.06(-0.35%)
Mar 10, 2025	17.37	17.51	16.91	17.04	478,885	-0.22(-1.27%)
Mar 07, 2025	17.12	17.36	17.09	17.26	521,026	+0.14(+0.82%)
Mar 06, 2025	17.18	17.20	16.90	17.12	559,031	-0.22(-1.27%)
Mar 05, 2025	17.14	17.36	16.98	17.34	501,229	+0.16(+0.93%)
Mar 04, 2025	17.40	17.55	17.17	17.18	738,677	-0.20(-1.15%)
Mar 03, 2025	17.34	17.52	17.24	17.38	503,191	-0.01(-0.06%)
Feb 28, 2025	17.55	17.64	17.27	17.39	636,211	-0.05(-0.29%)
Feb 27, 2025	17.30	17.59	17.30	17.44	621,727	+0.06(+0.35%)
Feb 26, 2025	17.34	17.56	17.30	17.38	578,304	-0.06(-0.34%)
Feb 25, 2025	16.93	17.64	16.93	17.44	1,000,087	+0.52(+3.07%)
Feb 24, 2025	17.14	17.25	16.92	16.92	622,855	-0.16(-0.94%)
Feb 21, 2025	17.20	17.36	16.92	17.08	937,916	-0.01(-0.06%)
Feb 20, 2025	16.82	17.09	16.82	17.09	1,214,150	+0.34(+2.03%)
Feb 19, 2025	16.94	17.06	16.73	16.75	850,990	-0.29(-1.70%)
Feb 18, 2025	17.07	17.38	16.93	17.04	1,374,372	-0.19(-1.10%)
Feb 14, 2025	17.30	18.08	17.05	17.23	2,191,601	+1.74(+11.23%)
Feb 13, 2025	15.27	15.55	15.27	15.49	659,686	+0.26(+1.71%)
Feb 12, 2025	15.22	15.47	15.22	15.23	857,153	-0.28(-1.81%)
Feb 11, 2025	15.43	15.61	15.43	15.51	497,444	-0.04(-0.26%)
Feb 10, 2025	15.53	15.65	15.31	15.55	714,558	-0.01(-0.06%)
Feb 07, 2025	15.60	15.65	15.48	15.56	719,199	-0.05(-0.32%)
Feb 06, 2025	15.65	15.75	15.46	15.61	510,448	-0.08(-0.51%)
Feb 05, 2025	15.38	15.77	15.28	15.69	510,497	+0.41(+2.68%)
Feb 04, 2025	15.08	15.34	14.96	15.28	454,801	+0.16(+1.06%)
Feb 03, 2025	15.17	15.27	14.97	15.12	281,155	-0.14(-0.92%)
Jan 31, 2025	15.20	15.40	15.15	15.26	485,752	+0.02(+0.13%)
Jan 30, 2025	15.07	15.33	15.03	15.24	412,783	+0.36(+2.42%)
Jan 29, 2025	15.01	15.08	14.78	14.88	554,132	-0.19(-1.26%)
Jan 28, 2025	14.85	15.10	14.79	15.07	551,335	+0.14(+0.94%)
Jan 27, 2025	14.72	15.07	14.72	14.93	381,314	+0.32(+2.19%)
Jan 24, 2025	14.59	14.73	14.53	14.61	293,910	-0.04(-0.27%)
Jan 23, 2025	14.71	14.72	14.58	14.65	451,054	-0.09(-0.61%)
Jan 22, 2025	14.74	14.79	14.57	14.74	504,766	-0.11(-0.74%)
Jan 21, 2025	14.84	14.93	14.70	14.85	391,104	+0.03(+0.20%)
Jan 17, 2025	14.82	15.05	14.72	14.82	702,456	+0.09(+0.61%)
Jan 16, 2025	14.74	14.79	14.62	14.73	231,236	+0.02(+0.14%)
Jan 15, 2025	15.05	15.05	14.70	14.71	282,196	-0.02(-0.14%)
Jan 14, 2025	14.47	14.82	14.47	14.73	331,588	+0.25(+1.73%)
Jan 13, 2025	14.25	14.49	14.24	14.48	392,090	+0.16(+1.12%)
Jan 10, 2025	14.42	14.51	14.20	14.32	517,552	-0.34(-2.32%)
Jan 08, 2025	14.74	14.87	14.53	14.66	993,512	-0.11(-0.74%)
Jan 07, 2025	14.57	14.80	14.51	14.77	830,606	+0.20(+1.37%)
Jan 06, 2025	15.01	15.17	14.48	14.57	576,977	-0.53(-3.51%)
Jan 03, 2025	15.09	15.16	14.95	15.10	437,295	+0.02(+0.13%)