Elme Communities Common Stock (NY:ELME)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.010	2.060	2.010	2.050	1,701,539	+0.03(+1.49%)
Apr 01, 2026	2.030	2.040	2.000	2.020	1,571,746	+0.01(+0.50%)
Mar 31, 2026	2.010	2.040	2.000	2.010	2,814,065	+0.02(+1.01%)
Mar 30, 2026	2.020	2.038	1.990	1.990	1,193,839	-0.03(-1.49%)
Mar 27, 2026	2.030	2.075	2.010	2.020	1,015,599	+0.00(+0.00%)
Mar 26, 2026	2.030	2.075	2.020	2.020	775,365	-0.01(-0.49%)
Mar 25, 2026	2.030	2.075	2.030	2.030	694,860	+0.02(+1.00%)
Mar 24, 2026	2.020	2.050	2.005	2.010	1,269,617	+0.00(+0.00%)
Mar 23, 2026	2.040	2.080	2.010	2.010	2,127,155	-0.01(-0.50%)
Mar 20, 2026	2.040	2.040	1.980	2.020	3,127,836	+0.00(+0.00%)
Mar 19, 2026	2.060	2.060	2.020	2.020	1,745,921	-0.04(-1.94%)
Mar 18, 2026	2.080	2.090	2.060	2.060	1,566,315	-0.03(-1.44%)
Mar 17, 2026	2.110	2.115	2.080	2.090	1,285,663	+0.00(+0.00%)
Mar 16, 2026	2.090	2.110	2.080	2.090	928,491	+0.03(+1.46%)
Mar 13, 2026	2.120	2.125	2.050	2.060	2,582,471	-0.03(-1.44%)
Mar 12, 2026	2.130	2.140	2.090	2.090	1,156,362	-0.04(-1.88%)
Mar 11, 2026	2.140	2.155	2.130	2.130	1,526,758	-0.01(-0.47%)
Mar 10, 2026	2.130	2.160	2.130	2.140	876,970	-0.01(-0.47%)
Mar 09, 2026	2.140	2.160	2.100	2.150	1,899,316	+0.01(+0.47%)
Mar 06, 2026	2.180	2.180	2.140	2.140	928,061	-0.04(-1.83%)
Mar 05, 2026	2.190	2.210	2.180	2.180	960,340	-0.01(-0.46%)
Mar 04, 2026	2.170	2.210	2.155	2.190	921,002	+0.04(+1.86%)
Mar 03, 2026	2.150	2.170	2.120	2.150	1,582,376	+0.01(+0.47%)
Mar 02, 2026	2.150	2.190	2.140	2.140	1,380,696	-0.01(-0.47%)
Feb 27, 2026	2.150	2.170	2.130	2.150	2,091,959	-0.02(-0.92%)
Feb 26, 2026	2.160	2.175	2.155	2.170	749,216	+0.00(+0.00%)
Feb 25, 2026	2.150	2.180	2.150	2.170	1,063,767	+0.02(+0.93%)
Feb 24, 2026	2.150	2.175	2.150	2.150	1,259,314	-0.02(-0.92%)
Feb 23, 2026	2.190	2.200	2.150	2.170	1,274,798	-0.01(-0.46%)
Feb 20, 2026	2.180	2.200	2.180	2.180	975,413	-0.02(-0.91%)
Feb 19, 2026	2.180	2.210	2.170	2.200	814,364	+0.03(+1.38%)
Feb 18, 2026	2.170	2.210	2.170	2.170	1,397,464	-0.01(-0.46%)
Feb 17, 2026	2.190	2.200	2.150	2.180	1,447,547	+0.00(+0.00%)
Feb 13, 2026	2.250	2.250	2.180	2.180	1,012,539	+0.01(+0.46%)
Feb 12, 2026	2.220	2.250	2.150	2.170	2,470,430	-0.06(-2.69%)
Feb 11, 2026	2.260	2.260	2.220	2.230	1,039,774	-0.02(-0.89%)
Feb 10, 2026	2.210	2.255	2.210	2.250	1,890,204	+0.00(+0.00%)
Feb 09, 2026	2.230	2.250	2.210	2.250	1,378,659	+0.03(+1.35%)
Feb 06, 2026	2.180	2.230	2.180	2.220	1,521,500	+0.01(+0.45%)
Feb 05, 2026	2.170	2.217	2.170	2.210	1,978,457	+0.03(+1.38%)
Feb 04, 2026	2.190	2.210	2.180	2.180	2,193,926	+0.01(+0.46%)
Feb 03, 2026	2.230	2.230	2.170	2.170	3,094,508	-0.02(-0.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.