Elme CommunitiesELMENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.08 | $3.10 | $3.04 | $3.08 | 3.32M |
| 1/15/2026 | $2.95 | $3.11 | $2.95 | $3.10 | 4.97M |
| 1/14/2026 | $2.87 | $3.00 | $2.87 | $2.99 | 6.95M |
| 1/13/2026 | $2.85 | $2.91 | $2.83 | $2.86 | 3.90M |
| 1/12/2026 | $2.94 | $2.94 | $2.80 | $2.87 | 7.82M |
| 1/9/2026 | $2.80 | $2.98 | $2.80 | $2.95 | 15.38M |
| 1/8/2026 | $2.70 | $2.85 | $2.70 | $2.77 | 35.79M |
| 1/7/2026 | $17.48 | $17.49 | $17.25 | $17.33 | 13.55M |
| 1/6/2026 | $17.41 | $17.46 | $17.18 | $17.42 | 5.33M |
| 1/5/2026 | $17.47 | $17.58 | $17.46 | $17.49 | 1.43M |
| 1/2/2026 | $17.40 | $17.58 | $17.37 | $17.52 | 2.34M |
| 12/31/2025 | $17.40 | $17.52 | $17.36 | $17.40 | 1.54M |
| 12/30/2025 | $17.45 | $17.55 | $17.39 | $17.40 | 911,451 |
| 12/29/2025 | $17.60 | $17.68 | $17.44 | $17.47 | 1.12M |
| 12/26/2025 | $17.48 | $17.57 | $17.44 | $17.55 | 1.23M |
| 12/24/2025 | $17.39 | $17.47 | $17.36 | $17.43 | 559,912 |
| 12/23/2025 | $17.32 | $17.43 | $17.32 | $17.38 | 1.41M |
| 12/22/2025 | $17.23 | $17.39 | $17.23 | $17.36 | 1.12M |
| 12/19/2025 | $17.39 | $17.41 | $17.31 | $17.32 | 2.61M |
| 12/18/2025 | $17.46 | $17.50 | $17.38 | $17.39 | 1.36M |
| 12/17/2025 | $17.31 | $17.45 | $17.31 | $17.41 | 1.51M |
| 12/16/2025 | $17.36 | $17.46 | $17.28 | $17.31 | 1.45M |
| 12/15/2025 | $17.39 | $17.42 | $17.26 | $17.34 | 2.67M |
| 12/12/2025 | $17.44 | $17.47 | $17.35 | $17.37 | 1.63M |
| 12/11/2025 | $17.27 | $17.43 | $17.20 | $17.39 | 2.55M |
| 12/10/2025 | $17.14 | $17.24 | $17.12 | $17.22 | 1.26M |
| 12/9/2025 | $17.12 | $17.18 | $17.05 | $17.10 | 1.03M |
| 12/8/2025 | $17.16 | $17.18 | $17.05 | $17.06 | 1.79M |
| 12/5/2025 | $17.20 | $17.27 | $17.18 | $17.18 | 1.12M |
| 12/4/2025 | $17.24 | $17.34 | $17.21 | $17.21 | 1.47M |
| 12/3/2025 | $17.28 | $17.33 | $17.25 | $17.31 | 1.37M |
| 12/2/2025 | $17.33 | $17.33 | $17.25 | $17.25 | 1.45M |
| 12/1/2025 | $17.32 | $17.39 | $17.28 | $17.29 | 2.26M |
| 11/28/2025 | $17.35 | $17.40 | $17.35 | $17.36 | 1.08M |
| 11/26/2025 | $17.20 | $17.39 | $17.20 | $17.35 | 3.95M |
| 11/25/2025 | $17.09 | $17.20 | $17.04 | $17.15 | 2.29M |
| 11/24/2025 | $16.93 | $17.06 | $16.93 | $17.03 | 1.25M |
| 11/21/2025 | $16.96 | $17.04 | $16.93 | $16.98 | 1.66M |
| 11/20/2025 | $16.88 | $16.95 | $16.85 | $16.91 | 1.51M |
| 11/19/2025 | $16.73 | $16.85 | $16.73 | $16.82 | 1.25M |
| 11/18/2025 | $16.73 | $16.79 | $16.38 | $16.76 | 1.01M |
| 11/17/2025 | $16.87 | $16.92 | $16.65 | $16.68 | 2.47M |
| 11/14/2025 | $16.79 | $16.85 | $16.59 | $16.84 | 1.87M |
| 11/13/2025 | $16.70 | $16.86 | $16.66 | $16.81 | 1.72M |
| 11/12/2025 | $16.75 | $16.86 | $16.60 | $16.61 | 2.65M |
| 11/11/2025 | $16.76 | $16.88 | $16.70 | $16.81 | 1.19M |
| 11/10/2025 | $16.80 | $16.83 | $16.65 | $16.69 | 1.12M |
| 11/7/2025 | $16.62 | $16.76 | $16.61 | $16.74 | 1.17M |
| 11/6/2025 | $16.59 | $16.75 | $16.52 | $16.57 | 912,425 |
| 11/5/2025 | $16.52 | $16.68 | $16.52 | $16.65 | 1.09M |
| 11/4/2025 | $16.41 | $16.56 | $16.38 | $16.53 | 872,824 |
| 11/3/2025 | $16.40 | $16.47 | $16.33 | $16.40 | 1.34M |
| 10/31/2025 | $16.41 | $16.52 | $16.35 | $16.45 | 1.68M |
| 10/30/2025 | $16.46 | $16.61 | $16.40 | $16.45 | 1.37M |
| 10/29/2025 | $16.51 | $16.56 | $16.43 | $16.43 | 2.07M |
| 10/28/2025 | $16.53 | $16.61 | $16.47 | $16.53 | 1.10M |
| 10/27/2025 | $16.65 | $16.67 | $16.46 | $16.59 | 1.45M |
| 10/24/2025 | $16.65 | $16.89 | $16.64 | $16.65 | 2.11M |
| 10/23/2025 | $16.84 | $16.99 | $16.80 | $16.91 | 846,221 |
| 10/22/2025 | $16.84 | $16.90 | $16.76 | $16.86 | 2.16M |
| 10/21/2025 | $16.83 | $16.95 | $16.76 | $16.77 | 891,000 |
| 10/20/2025 | $16.76 | $16.85 | $16.74 | $16.83 | 532,224 |