Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	2.220	2.240	2.190	2.190	3,537,447	-0.01(-0.45%)
Jan 30, 2026	2.140	2.240	2.110	2.200	26,549,452	+0.02(+0.92%)
Jan 29, 2026	2.200	2.215	2.100	2.180	7,457,805	+0.02(+0.93%)
Jan 28, 2026	2.220	2.235	2.130	2.160	9,949,734	-0.07(-3.14%)
Jan 27, 2026	2.250	2.320	2.220	2.230	5,723,309	+0.00(+0.00%)
Jan 26, 2026	2.500	2.540	2.205	2.230	23,086,556	-0.73(-24.66%)
Jan 23, 2026	3.050	3.070	2.925	2.960	7,694,892	-0.11(-3.58%)
Jan 22, 2026	3.170	3.180	3.050	3.070	2,805,587	-0.11(-3.46%)
Jan 21, 2026	3.100	3.180	3.080	3.180	5,427,551	+0.10(+3.25%)
Jan 20, 2026	3.090	3.098	3.040	3.080	3,058,149	+0.00(+0.00%)
Jan 16, 2026	3.080	3.100	3.040	3.080	3,321,145	-0.02(-0.65%)
Jan 15, 2026	2.950	3.110	2.950	3.100	4,966,257	+0.11(+3.68%)
Jan 14, 2026	2.870	3.000	2.870	2.990	6,950,258	+0.13(+4.55%)
Jan 13, 2026	2.850	2.910	2.830	2.860	3,897,064	-0.01(-0.35%)
Jan 12, 2026	2.940	2.940	2.800	2.870	7,820,239	-0.08(-2.71%)
Jan 09, 2026	2.800	2.980	2.795	2.950	15,380,197	+0.18(+6.50%)
Jan 08, 2026	2.700	2.850	2.695	2.770	35,787,100	+0.11(+4.14%)
Jan 07, 2026	2.683	2.685	2.647	2.660	88,257,824	-0.01(-0.52%)
Jan 06, 2026	2.672	2.680	2.636	2.674	34,714,820	-0.01(-0.40%)
Jan 05, 2026	2.681	2.698	2.680	2.685	9,346,245	-0.00(-0.17%)

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.

File a claim

Action Teams

Contact support

Elme Communities Common Stock (NY:ELME)

Historical Prices