Business Insurance

Login  |  Register Subscribe



Elme Communities Common Stock (NY: ELME )

15.00 -0.05 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 14.96 15.11 14.94 15.00 337,588 -0.05(-0.33%)
Dec 24, 2024 14.94 15.08 14.88 15.05 201,116 +0.11(+0.74%)
Dec 23, 2024 14.86 15.02 14.75 14.94 691,219 -0.04(-0.27%)
Dec 20, 2024 14.76 15.22 14.56 14.98 3,236,429 +0.04(+0.30%)
Dec 19, 2024 15.15 15.32 14.90 14.94 428,713 -0.41(-2.70%)
Dec 18, 2024 15.86 16.04 15.27 15.35 1,020,549 -0.55(-3.46%)
Dec 17, 2024 16.05 16.26 15.86 15.90 863,766 -0.44(-2.69%)
Dec 16, 2024 16.29 16.56 16.25 16.34 593,523 +0.00(+0.00%)
Dec 13, 2024 16.40 16.44 16.25 16.34 518,787 -0.19(-1.15%)
Dec 12, 2024 16.37 16.61 16.37 16.53 431,154 +0.10(+0.61%)
Dec 11, 2024 16.57 16.57 16.28 16.43 562,795 -0.09(-0.54%)
Dec 10, 2024 16.74 16.78 16.49 16.52 337,390 -0.27(-1.61%)
Dec 09, 2024 16.72 16.90 16.70 16.79 414,276 +0.07(+0.42%)
Dec 06, 2024 16.60 16.73 16.42 16.72 379,143 +0.14(+0.84%)
Dec 05, 2024 16.42 16.63 16.41 16.58 397,240 +0.02(+0.12%)
Dec 04, 2024 16.50 16.60 16.40 16.56 388,145 +0.00(+0.00%)
Dec 03, 2024 16.86 16.89 16.42 16.56 652,833 -0.30(-1.78%)
Dec 02, 2024 16.87 16.87 16.71 16.86 493,325 -0.08(-0.47%)
Nov 29, 2024 17.09 17.16 16.92 16.94 424,532 -0.01(-0.06%)
Nov 27, 2024 16.75 17.09 16.71 16.95 432,929 +0.26(+1.56%)
Nov 26, 2024 16.32 16.75 16.24 16.69 699,204 +0.29(+1.77%)
Nov 25, 2024 16.23 16.64 16.21 16.40 854,853 +0.24(+1.49%)
Nov 22, 2024 15.91 16.18 15.87 16.16 517,808 +0.29(+1.83%)
Nov 21, 2024 15.80 15.97 15.72 15.87 414,579 +0.13(+0.83%)
Nov 20, 2024 15.76 15.84 15.56 15.74 577,497 -0.08(-0.51%)
Nov 19, 2024 15.95 15.95 15.71 15.82 711,480 -0.13(-0.82%)
Nov 18, 2024 16.25 16.38 15.94 15.95 742,319 -0.35(-2.15%)
Nov 15, 2024 16.62 16.62 16.28 16.30 721,488 -0.26(-1.57%)
Nov 14, 2024 16.98 17.09 16.52 16.56 834,092 -0.43(-2.53%)
Nov 13, 2024 17.38 17.43 16.95 16.99 517,698 -0.24(-1.39%)
Nov 12, 2024 17.46 17.67 17.12 17.23 535,743 -0.33(-1.88%)
Nov 11, 2024 17.73 17.89 17.50 17.56 372,172 -0.10(-0.57%)
Nov 08, 2024 17.38 17.88 17.25 17.66 664,514 +0.40(+2.32%)
Nov 07, 2024 17.26 17.51 17.12 17.26 500,992 -0.03(-0.17%)
Nov 06, 2024 17.37 17.53 16.96 17.29 1,419,156 +0.39(+2.31%)
Nov 05, 2024 16.56 16.91 16.36 16.90 713,863 +0.20(+1.20%)
Nov 04, 2024 16.49 16.77 16.46 16.70 428,651 +0.22(+1.33%)
Nov 01, 2024 16.84 16.97 16.43 16.48 476,047 -0.39(-2.31%)
Oct 31, 2024 17.07 17.27 16.87 16.87 598,969 -0.33(-1.92%)
Oct 30, 2024 17.03 17.31 17.03 17.20 302,424 +0.12(+0.70%)
Oct 29, 2024 17.02 17.16 16.93 17.08 369,994 -0.04(-0.23%)
Oct 28, 2024 17.13 17.32 17.12 17.12 332,099 +0.10(+0.59%)
Oct 25, 2024 17.52 17.52 17.01 17.02 343,270 -0.41(-2.35%)
Oct 24, 2024 17.46 17.64 17.34 17.43 507,537 +0.02(+0.11%)
Oct 23, 2024 16.92 17.45 16.92 17.41 501,034 +0.50(+2.96%)
Oct 22, 2024 16.82 16.99 16.82 16.91 322,704 +0.03(+0.18%)
Oct 21, 2024 16.70 16.93 16.54 16.88 541,141 -0.17(-1.00%)
Oct 18, 2024 17.01 17.07 16.96 17.05 259,096 +0.06(+0.35%)
Oct 17, 2024 17.14 17.18 16.92 16.99 322,702 -0.25(-1.45%)
Oct 16, 2024 16.85 17.29 16.79 17.24 499,737 +0.47(+2.80%)
Oct 15, 2024 16.74 16.96 16.74 16.77 629,934 +0.00(+0.00%)
Oct 14, 2024 16.74 16.86 16.65 16.77 353,462 -0.05(-0.30%)
Oct 11, 2024 16.86 16.95 16.76 16.82 492,437 +0.02(+0.12%)
Oct 10, 2024 16.70 16.85 16.69 16.80 352,139 +0.02(+0.12%)
Oct 09, 2024 16.83 16.86 16.70 16.78 268,861 -0.06(-0.36%)
Oct 08, 2024 17.03 17.03 16.71 16.84 432,192 -0.10(-0.59%)
Oct 07, 2024 17.07 17.07 16.88 16.94 345,685 -0.24(-1.40%)
Oct 04, 2024 17.23 17.26 17.03 17.18 369,364 -0.07(-0.41%)
Oct 03, 2024 17.40 17.47 17.07 17.25 326,520 -0.15(-0.86%)
Oct 02, 2024 17.22 17.41 17.19 17.40 410,105 +0.07(+0.40%)
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 following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance