Elme Communities (ELME)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -1.41700404858 | 14.82 | 15.05 | 14.57 | 531971 | 14.80215594 | CS |
| 4 | -0.26 | -1.74848688635 | 14.87 | 15.29 | 14.2 | 557180 | 14.80982039 | CS |
| 12 | -2.23 | -13.242280285 | 16.84 | 17.89 | 14.2 | 624051 | 15.83978883 | CS |
| 26 | -2.05 | -12.3049219688 | 16.66 | 18.49 | 14.2 | 532725 | 16.56972572 | CS |
| 52 | -0.41 | -2.72969374168 | 15.02 | 18.49 | 12.74 | 590304 | 15.5257279 | CS |
| 156 | -3.35 | -18.6525612472 | 17.96 | 20.24 | 12.44 | 568775 | 15.81348127 | CS |
| 260 | -3.35 | -18.6525612472 | 17.96 | 20.24 | 12.44 | 568775 | 15.81348127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 14.61 | -0.13 | -0.88 | 14.59 | 14.73 | 14.5301 | 293896 |
| 1737675600 | 14.74 | 0 | 0.00 | 14.74 | 14.74 | 14.74 | 0 |
| 1737589200 | 14.74 | -0.11 | -0.74 | 14.74 | 14.79 | 14.57 | 502557 |
| 1737502800 | 14.85 | 0.03 | 0.20 | 14.84 | 14.93 | 14.704 | 390900 |
| 1737157200 | 14.82 | 0.09 | 0.61 | 14.82 | 15.05 | 14.72 | 702456 |
| 1737070800 | 14.73 | 0.02 | 0.14 | 14.74 | 14.83 | 14.62 | 231236 |
| 1736984400 | 14.71 | -0.02 | -0.14 | 15.19 | 15.19 | 14.7 | 282196 |
| 1736898000 | 14.73 | 0.25 | 1.73 | 14.39 | 14.82 | 14.39 | 331588 |
| 1736811600 | 14.48 | 0.16 | 1.12 | 14.25 | 14.495 | 14.24 | 392090 |
| 1736552400 | 14.32 | -0.34 | -2.32 | 14.42 | 14.51 | 14.2 | 517552 |
| 1736379600 | 14.66 | -0.11 | -0.74 | 14.74 | 14.87 | 14.53 | 993512 |
| 1736293200 | 14.77 | 0.2 | 1.37 | 14.57 | 14.8 | 14.51 | 830606 |
| 1736206800 | 14.57 | -0.53 | -3.51 | 15.01 | 15.17 | 14.48 | 576986 |
| 1735947600 | 15.1 | 0.02 | 0.13 | 15.09 | 15.16 | 14.95 | 437295 |
| 1735861200 | 15.08 | -0.19 | -1.24 | 15.27 | 15.27 | 14.94 | 527871 |
| 1735688400 | 15.27 | 0.36 | 2.41 | 15.01 | 15.29 | 14.915 | 923393 |
| 1735602000 | 14.91 | 0.05 | 0.34 | 14.79 | 14.915 | 14.605 | 600944 |
| 1735342800 | 14.86 | -0.14 | -0.93 | 14.87 | 15.21 | 14.77 | 673694 |
| 1735256400 | 15 | -0.05 | -0.33 | 14.96 | 15.105 | 14.94 | 337588 |
| 1735077840 | 15.05 | 0.11 | 0.74 | 14.94 | 15.08 | 14.88 | 201116 |
| 1734997200 | 14.94 | -0.04 | -0.27 | 14.86 | 15.02 | 14.75 | 691219 |
| 1734738000 | 14.98 | 0.11 | 0.74 | 14.76 | 15.22 | 14.56 | 3236429 |
| 1734651600 | 14.87 | -0.48 | -3.13 | 15.15 | 15.32 | 14.83 | 732963 |
| 1734565200 | 15.35 | -0.55 | -3.46 | 15.86 | 16.04 | 15.27 | 1020549 |
| 1734478800 | 15.9 | -0.44 | -2.69 | 15.5 | 16.26 | 15.5 | 863766 |
| 1734392400 | 16.34 | 0 | 0.00 | 16.29 | 16.559999 | 16.25 | 593523 |
| 1734133200 | 16.34 | -0.19 | -1.15 | 16.399999 | 16.44 | 16.25 | 518787 |
| 1734046800 | 16.53 | 0.1 | 0.61 | 16.37 | 16.61 | 16.37 | 431154 |
| 1733960400 | 16.43 | -0.09 | -0.54 | 16.57 | 16.579999 | 16.28 | 562795 |
| 1733874000 | 16.52 | -0.27 | -1.61 | 16.739999 | 16.78 | 16.489999 | 337390 |
| 1733787600 | 16.79 | 0.07 | 0.42 | 16.719999 | 16.9 | 16.69 | 413915 |
| 1733528400 | 16.719999 | 0.14 | 0.84 | 16.6 | 16.735 | 16.42 | 379143 |
| 1733442000 | 16.579999 | 0.02 | 0.12 | 16.42 | 16.629999 | 16.41 | 397240 |
| 1733355600 | 16.559999 | 0 | 0.00 | 16.5 | 16.6 | 16.399999 | 388145 |
| 1733269200 | 16.559999 | -0.3 | -1.78 | 16.86 | 16.89 | 16.42 | 652833 |
| 1733182800 | 16.86 | -0.08 | -0.47 | 16.87 | 16.87 | 16.715 | 493325 |
| 1732917840 | 16.94 | -0.01 | -0.06 | 17.09 | 17.16 | 16.92 | 424532 |
| 1732750800 | 16.95 | 0.26 | 1.56 | 16.75 | 17.09 | 16.71 | 432929 |
| 1732664400 | 16.69 | 0.29 | 1.77 | 16.32 | 16.75 | 16.239999 | 699204 |
| 1732578000 | 16.399999 | 0.24 | 1.49 | 16.23 | 16.64 | 16.23 | 848219 |
| 1732318800 | 16.16 | 0.29 | 1.83 | 15.91 | 16.18 | 15.87 | 517808 |
| 1732232400 | 15.87 | 0.13 | 0.83 | 15.8 | 15.97 | 15.72 | 414579 |
| 1732146000 | 15.74 | -0.08 | -0.51 | 15.76 | 15.84 | 15.56 | 577497 |
| 1732059600 | 15.82 | -0.13 | -0.82 | 15.95 | 15.95 | 15.71 | 711480 |
| 1731973200 | 15.95 | -0.35 | -2.15 | 16.25 | 16.379999 | 15.94 | 742319 |
| 1731714000 | 16.3 | -0.26 | -1.57 | 16.62 | 16.62 | 16.28 | 721488 |
| 1731627600 | 16.559999 | -0.43 | -2.53 | 16.98 | 17.09 | 16.52 | 834092 |
| 1731541200 | 16.99 | -0.24 | -1.39 | 17.38 | 17.43 | 16.95 | 517698 |
| 1731454800 | 17.23 | -0.33 | -1.88 | 17.46 | 17.67 | 17.12 | 535743 |
| 1731368400 | 17.56 | -0.1 | -0.57 | 17.73 | 17.89 | 17.505 | 372172 |
| 1731109200 | 17.66 | 0.4 | 2.32 | 17.38 | 17.88 | 17.25 | 663936 |
| 1731022800 | 17.26 | -0.03 | -0.17 | 17.26 | 17.51 | 17.12 | 500992 |
| 1730936400 | 17.29 | 0.39 | 2.31 | 17.37 | 17.49 | 17 | 1398765 |
| 1730850000 | 16.9 | 0.2 | 1.20 | 16.559999 | 16.91 | 16.36 | 713863 |
| 1730763600 | 16.7 | 0.22 | 1.33 | 16.489999 | 16.77 | 16.465 | 428651 |
| 1730500800 | 16.48 | -0.39 | -2.31 | 16.84 | 16.97 | 16.43 | 476047 |
| 1730414400 | 16.87 | -0.33 | -1.92 | 17.07 | 17.27 | 16.87 | 598969 |
| 1730328000 | 17.2 | 0.12 | 0.70 | 17.03 | 17.31 | 17.03 | 302424 |
| 1730241600 | 17.08 | -0.04 | -0.23 | 17.02 | 17.165 | 16.93 | 369994 |
| 1730155200 | 17.12 | 0.1 | 0.59 | 17.13 | 17.32 | 17.12 | 332099 |
| 1729896000 | 17.02 | -0.41 | -2.35 | 17.52 | 17.555 | 17.01 | 342970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
