Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.120	2.130	2.090	2.100	701,218	-0.01(-0.47%)
May 07, 2026	2.170	2.180	2.110	2.110	1,625,638	-0.06(-2.76%)
May 06, 2026	2.160	2.200	2.160	2.170	630,542	+0.01(+0.46%)
May 05, 2026	2.170	2.200	2.160	2.160	1,002,819	-0.02(-0.92%)
May 04, 2026	2.160	2.190	2.145	2.180	975,086	+0.03(+1.40%)
May 01, 2026	2.180	2.196	2.150	2.150	1,034,814	-0.02(-0.92%)
Apr 30, 2026	2.140	2.190	2.140	2.170	868,145	+0.02(+0.93%)
Apr 29, 2026	2.170	2.170	2.140	2.150	743,756	-0.01(-0.46%)
Apr 28, 2026	2.160	2.195	2.155	2.160	1,089,050	+0.00(+0.00%)
Apr 27, 2026	2.120	2.170	2.120	2.160	846,165	+0.03(+1.41%)
Apr 24, 2026	2.140	2.155	2.130	2.130	641,198	+0.01(+0.47%)
Apr 23, 2026	2.090	2.150	2.090	2.120	1,355,913	+0.04(+1.92%)
Apr 22, 2026	2.100	2.115	2.055	2.080	1,289,410	-0.02(-0.95%)
Apr 21, 2026	2.170	2.170	2.100	2.100	576,975	-0.05(-2.33%)
Apr 20, 2026	2.160	2.180	2.150	2.150	1,341,641	+0.00(+0.00%)
Apr 17, 2026	2.160	2.178	2.150	2.150	470,985	+0.01(+0.47%)
Apr 16, 2026	2.170	2.180	2.140	2.140	1,150,210	-0.02(-0.93%)
Apr 15, 2026	2.150	2.180	2.150	2.160	622,581	+0.01(+0.47%)
Apr 14, 2026	2.130	2.185	2.130	2.150	1,091,312	+0.02(+0.94%)
Apr 13, 2026	2.120	2.160	2.115	2.130	1,023,636	+0.01(+0.47%)
Apr 10, 2026	2.090	2.140	2.090	2.120	1,688,155	+0.03(+1.44%)
Apr 09, 2026	2.050	2.100	2.045	2.090	1,252,851	+0.04(+1.95%)
Apr 08, 2026	2.050	2.070	2.030	2.050	950,454	+0.03(+1.49%)
Apr 07, 2026	2.050	2.050	2.020	2.020	564,127	-0.02(-0.98%)
Apr 06, 2026	2.070	2.075	2.020	2.040	1,220,708	-0.01(-0.49%)
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%)

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