Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Elme Communities (ELME)

Compare
15.31
+0.01
+(0.07%)
As of 12:27:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202515.3315.3915.2215.3115.3184,040
Apr 14, 202515.2115.4215.1115.3015.30750,100
Apr 11, 202514.8515.1314.5715.0715.07488,300
Apr 10, 202514.8815.2514.4914.9014.90498,700
Apr 9, 202514.4715.5213.9515.2515.25777,800
Apr 8, 202515.6815.7114.5914.6914.69820,400
Apr 7, 202515.6216.2015.1815.3515.351,351,400
Apr 4, 202516.4616.4615.9115.9915.99925,200
Apr 3, 202516.9717.4116.6316.6616.66789,600
Apr 2, 202517.1117.2617.0917.2117.21486,900
Apr 1, 202517.4217.4217.1217.1917.19542,700
Mar 31, 202517.2717.6217.2717.4017.40841,700
Mar 28, 202517.3417.4717.0617.2717.27549,300
Mar 27, 202517.4217.4517.1117.2717.27898,700
Mar 26, 202517.2417.3817.1417.3617.36393,000
Mar 25, 202517.0917.3316.9617.1817.18644,000
Mar 24, 202517.1817.3117.1017.1917.19658,700
Mar 21, 202517.0417.2516.9717.1017.101,230,300
Mar 20, 202516.9017.3016.9017.0917.09626,400
Mar 19, 2025 0.18 Dividend
Mar 19, 202516.9517.2216.8717.0817.08851,000
Mar 18, 202517.3717.4417.0817.1817.00647,900
Mar 17, 202517.2617.5117.2317.4517.27635,200
Mar 14, 202516.9617.3016.9117.2517.07668,100
Mar 13, 202517.0717.2016.8516.9016.72822,700
Mar 12, 202516.9117.0716.8017.0316.85815,900
Mar 11, 202517.0717.1316.8616.9816.80710,800
Mar 10, 202517.3717.5116.9117.0416.86478,900
Mar 7, 202517.1217.3617.1017.2617.08521,000
Mar 6, 202517.1817.2016.9017.1216.94559,000
Mar 5, 202517.1417.3616.9817.3417.16501,200
Mar 4, 202517.4017.5517.1717.1817.00738,700
Mar 3, 202517.3417.5217.2417.3817.20503,200
Feb 28, 202517.5517.6417.2717.3917.21636,200
Feb 27, 202517.3017.5917.3017.4417.26621,700
Feb 26, 202517.3417.5617.3017.3817.20578,300
Feb 25, 202516.9317.6416.9317.4417.261,000,100
Feb 24, 202517.1417.2516.9216.9216.74622,900
Feb 21, 202517.2017.3616.9217.0816.90937,900
Feb 20, 202516.8217.0916.8217.0916.911,174,000
Feb 19, 202516.9417.0616.7316.7516.57851,000
Feb 18, 202517.0717.3816.9317.0416.861,374,400
Feb 14, 202517.3018.0817.0517.2317.052,191,600
Feb 13, 202515.2715.5615.2715.4915.33659,700
Feb 12, 202515.2215.4715.2215.2315.07857,200
Feb 11, 202515.4315.6115.4315.5115.35497,400
Feb 10, 202515.5315.6515.3115.5515.39714,600
Feb 7, 202515.6015.6615.4815.5615.40719,200
Feb 6, 202515.6515.7515.4615.6115.45510,400
Feb 5, 202515.3815.7715.2815.6915.53510,500
Feb 4, 202515.0815.3414.9715.2815.12447,000
Feb 3, 202515.1715.2714.9715.1214.96281,200
Jan 31, 202515.2015.4015.1515.2615.10485,800
Jan 30, 202515.0715.3315.0315.2415.08429,600
Jan 29, 202515.0115.0814.7814.8814.72554,100
Jan 28, 202514.8515.1014.7915.0714.91531,100
Jan 27, 202514.7215.0714.7214.9314.77381,300
Jan 24, 202514.5914.7314.5314.6114.46293,900
Jan 23, 202514.7114.7214.5814.6514.50451,100
Jan 22, 202514.7414.7914.5714.7414.59504,800
Jan 21, 202514.8414.9314.7014.8514.69391,100
Jan 17, 202514.8215.0514.7214.8214.66702,500
Jan 16, 202514.7414.7914.6214.7314.58231,200
Jan 15, 202515.0515.0514.7014.7114.56282,200
Jan 14, 202514.4714.8214.4714.7314.58331,600
Jan 13, 202514.2514.5014.2414.4814.33392,100
Jan 10, 202514.4214.5114.2014.3214.17517,600
Jan 8, 202514.7414.8714.5314.6614.51993,500
Jan 7, 202514.5714.8014.5114.7714.62830,600
Jan 6, 202515.0115.1714.4814.5714.42577,000
Jan 3, 202515.0915.1614.9515.1014.94437,300
Jan 2, 202515.2715.2714.9415.0814.92527,900
Dec 31, 202415.0115.2914.9215.2715.11924,600
Dec 30, 202414.7914.9214.6114.9114.75600,900
Dec 27, 202414.8715.2114.7714.8614.70673,700
Dec 26, 202414.9615.1114.9415.0014.84337,600
Dec 24, 202414.9415.0814.8815.0514.89201,100
Dec 23, 202414.8615.0214.7514.9414.78691,200
Dec 20, 202414.7615.2214.5614.9814.823,236,400
Dec 19, 2024 0.18 Dividend
Dec 19, 202415.1515.3214.8314.8714.71733,000
Dec 18, 202415.8616.0415.2715.3515.011,020,500
Dec 17, 202416.0516.2615.8615.9015.55863,800
Dec 16, 202416.2916.5616.2516.3415.98593,500
Dec 13, 202416.4016.4416.2516.3415.98518,800
Dec 12, 202416.3716.6116.3716.5316.17431,200
Dec 11, 202416.5716.5716.2816.4316.07562,800
Dec 10, 202416.7416.7816.4916.5216.16337,400
Dec 9, 202416.7216.9016.7016.7916.42414,300
Dec 6, 202416.6016.7416.4216.7216.35379,100
Dec 5, 202416.4216.6316.4116.5816.21397,200
Dec 4, 202416.5016.6016.4016.5616.19388,100
Dec 3, 202416.8616.8916.4216.5616.19652,800
Dec 2, 202416.8716.8716.7216.8616.49493,300
Nov 29, 202417.0917.1616.9216.9416.57424,500
Nov 27, 202416.7517.0916.7116.9516.58432,900
Nov 26, 202416.3216.7516.2416.6916.32699,200
Nov 25, 202416.2316.6416.2116.4016.04854,900
Nov 22, 202415.9116.1815.8716.1615.80517,800
Nov 21, 202415.8015.9715.7215.8715.52414,600
Nov 20, 202415.7615.8415.5615.7415.39577,500
Nov 19, 202415.9515.9515.7115.8215.47711,500
Nov 18, 202416.2516.3815.9415.9515.60742,300
Nov 15, 202416.6216.6216.2816.3015.94721,500
Nov 14, 202416.9817.0916.5216.5616.19834,100
Nov 13, 202417.3817.4316.9516.9916.61517,700
Nov 12, 202417.4617.6717.1217.2316.85535,700
Nov 11, 202417.7317.8917.5117.5617.17372,200
Nov 8, 202417.3817.8817.2517.6617.27664,500
Nov 7, 202417.2617.5117.1217.2616.88501,000
Nov 6, 202417.3717.5316.9617.2916.911,419,200
Nov 5, 202416.5616.9116.3616.9016.53713,900
Nov 4, 202416.4916.7716.4716.7016.33428,700
Nov 1, 202416.8416.9716.4316.4816.12476,000
Oct 31, 202417.0717.2716.8716.8716.50598,900
Oct 30, 202417.0317.3117.0317.2016.82302,400
Oct 29, 202417.0217.1716.9317.0816.70370,000
Oct 28, 202417.1317.3217.1217.1216.74332,100
Oct 25, 202417.5217.5217.0117.0216.64343,300
Oct 24, 202417.4617.6417.3517.4317.05507,500
Oct 23, 202416.9217.4516.9217.4117.03501,000
Oct 22, 202416.8216.9916.8216.9116.54322,700
Oct 21, 202416.7016.9316.5416.8816.51541,100
Oct 18, 202417.0117.0716.9617.0516.67259,100
Oct 17, 202417.1417.1816.9216.9916.61322,700
Oct 16, 202416.8517.2916.7917.2416.86499,700
Oct 15, 202416.7416.9616.7416.7716.40629,900
Oct 14, 202416.7416.8616.6516.7716.40353,500
Oct 11, 202416.8616.9516.7616.8216.45492,400
Oct 10, 202416.7016.8516.6916.8016.43352,100
Oct 9, 202416.8316.8616.7016.7816.41268,900
Oct 8, 202417.0317.0316.7116.8416.47432,200
Oct 7, 202417.0717.0716.8816.9416.57345,700
Oct 4, 202417.2317.2617.0317.1816.80369,400
Oct 3, 202417.4017.4717.0717.2516.87326,500
Oct 2, 202417.2217.4117.1917.4017.02410,100
Oct 1, 202417.5717.5717.2717.3316.95428,200
Sep 30, 202417.3817.6217.3717.5917.20527,700
Sep 27, 202417.6817.6817.4517.4617.07491,400
Sep 26, 202417.9317.9317.5517.5617.17377,000
Sep 25, 202418.0218.0517.8517.8817.49408,700
Sep 24, 202417.8218.0817.8218.0017.60480,500
Sep 23, 202417.9118.0717.8817.9917.59565,400
Sep 20, 202417.8117.8917.7217.7917.401,846,000
Sep 19, 2024 0.18 Dividend
Sep 19, 202418.0718.1117.8417.9217.52574,700
Sep 18, 202418.1318.4918.0418.1217.54640,500
Sep 17, 202418.3018.3318.0918.1417.56689,800
Sep 16, 202418.4518.4518.1218.2117.63625,500
Sep 13, 202418.0918.2717.9418.2617.68559,700
Sep 12, 202417.9018.0017.8017.9317.36713,900
Sep 11, 202417.6317.8017.4717.7617.20295,500
Sep 10, 202417.4817.8617.4517.8517.28336,200
Sep 9, 202417.4617.5917.2017.4716.91498,800
Sep 6, 202417.6417.6417.3417.4916.93517,600
Sep 5, 202417.7617.9017.5517.6717.11340,000
Sep 4, 202417.7617.9317.6117.6717.11522,400
Sep 3, 202417.5217.8017.5217.6917.13752,300
Aug 30, 202417.5617.6717.4517.6617.10685,800
Aug 29, 202417.5717.6017.4317.4616.90606,400
Aug 28, 202417.5117.7117.4417.5216.96701,700
Aug 27, 202417.2717.6517.2717.5516.99431,200
Aug 26, 202417.4017.4317.2417.2916.74261,500
Aug 23, 202417.2217.4817.1617.2416.69354,900
Aug 22, 202417.2217.2217.0517.0916.55257,500
Aug 21, 202417.1517.1716.9717.1716.62206,200
Aug 20, 202417.1117.1116.9717.0816.54168,200
Aug 19, 202417.1717.2817.0917.1416.60305,400
Aug 16, 202417.1517.2417.0717.1616.61282,300
Aug 15, 202417.1217.2416.8917.1416.60251,700
Aug 14, 202417.0817.1316.9717.0116.47174,200
Aug 13, 202417.0417.1216.9517.0016.46319,800
Aug 12, 202417.0617.0716.8016.9716.43283,500
Aug 9, 202416.9117.0416.8417.0416.50232,300
Aug 8, 202416.9717.0216.8416.9116.37370,800
Aug 7, 202416.9917.1616.8316.9016.36516,100
Aug 6, 202416.5717.0816.4716.9116.37546,300
Aug 5, 202416.5116.9216.3516.6616.13541,200
Aug 2, 202416.3917.3616.3916.9416.40834,700
Aug 1, 202416.5716.7116.4316.7016.17652,400
Jul 31, 202416.7516.7516.4516.4615.94691,400
Jul 30, 202416.8116.8616.4316.8016.27504,400
Jul 29, 202416.9616.9616.7316.7516.22297,200
Jul 26, 202416.7216.9816.5316.9116.37469,400
Jul 25, 202416.6316.9116.4716.5416.01496,300
Jul 24, 202416.6616.9616.5316.5816.05379,400
Jul 23, 202416.5916.8816.5016.7716.24385,000
Jul 22, 202416.4216.6916.2816.5716.04393,300
Jul 19, 202416.3416.4916.2616.3715.85334,700
Jul 18, 202416.2016.5516.1816.3315.81335,800
Jul 17, 202416.1516.4716.1416.3215.80399,900
Jul 16, 202416.0016.2015.9016.2015.68512,500
Jul 15, 202415.9116.0015.7915.9515.44483,400
Jul 12, 202416.0416.1015.8015.8215.32667,600
Jul 11, 202415.8916.0215.7415.9015.39444,400
Jul 10, 202415.5815.6215.4115.5315.04286,700
Jul 9, 202415.3215.5415.2015.4915.00381,700
Jul 8, 202415.3615.4515.2315.3314.84510,900
Jul 5, 202415.4115.4315.2015.2514.77616,000
Jul 3, 202415.7615.8215.3515.3514.86428,900
Jul 2, 202415.7015.8215.6015.6715.171,591,500
Jul 1, 202415.8715.9315.5515.6015.10404,200
Jun 28, 202415.8415.9415.6815.9315.42894,200
Jun 27, 202415.4815.7115.4415.6815.18339,200
Jun 26, 202415.3815.5415.3215.4814.99557,900
Jun 25, 202415.3715.4915.3015.4614.97406,200
Jun 24, 202415.1815.4815.1515.4014.91359,900
Jun 21, 202415.0515.1815.0115.0914.611,792,700
Jun 20, 2024 0.18 Dividend
Jun 20, 202415.0115.1514.9215.0714.59416,500
Jun 18, 202415.4315.5915.2915.2914.63489,900
Jun 17, 202415.4615.5215.3315.4214.75381,900
Jun 14, 202415.1815.6215.1815.6214.95468,100
Jun 13, 202415.5715.6115.3215.3714.71386,600
Jun 12, 202415.6915.9515.4515.4914.82636,300
Jun 11, 202415.4015.4615.2115.2514.591,046,700
Jun 10, 202415.1515.5215.0415.5014.83685,600
Jun 7, 202415.2215.3815.1915.2714.61252,900
Jun 6, 202415.5615.6115.4215.4414.77230,400
Jun 5, 202415.4915.6415.3515.6314.95481,100
Jun 4, 202415.5415.5715.4715.4814.81529,400
Jun 3, 202415.4215.5315.2515.5314.86866,700
May 31, 202415.4615.5215.3015.4114.74739,800
May 30, 202415.2315.4915.2115.3114.65467,900
May 29, 202414.9315.0914.7915.0914.44370,300
May 28, 202415.7815.7815.1015.1314.48503,900
May 24, 202416.0016.0515.6915.7115.03355,400
May 23, 202416.1816.1915.8415.9315.24430,300
May 22, 202416.2816.4316.2116.2515.55428,800
May 21, 202416.0816.3116.0516.3015.60333,700
May 20, 202416.0516.3016.0516.1015.40448,500
May 17, 202416.1016.1915.9516.0915.40746,000
May 16, 202416.1816.2315.9116.0115.32668,500
May 15, 202416.1816.3316.1416.1915.49643,000
May 14, 202415.9316.0315.8315.9315.24646,800
May 13, 202415.7715.8615.6615.7515.07262,300
May 10, 202415.7915.7915.6115.7015.02249,600
May 9, 202415.3115.7715.3115.7515.07574,200
May 8, 202415.4215.5015.1715.2514.59370,500
May 7, 202415.2615.5115.2615.4914.82354,000
May 6, 202415.3815.5415.2215.2314.57623,700
May 3, 202415.5915.6815.0915.2214.56808,700
May 2, 202415.4915.5014.8315.3114.651,929,100
May 1, 202415.1515.4815.1315.1714.51574,900
Apr 30, 202414.9415.2614.8215.1614.51557,900
Apr 29, 202415.0815.2514.9415.0414.39691,400
Apr 26, 202415.0615.2715.0315.0414.39369,000
Apr 25, 202414.9315.0414.8815.0414.39439,100
Apr 24, 202414.8715.1514.7615.0514.40855,800
Apr 23, 202415.0815.2214.9214.9914.34577,400
Apr 22, 202414.8815.1014.7915.0414.39846,300
Apr 19, 202414.7615.1314.7314.8614.22952,900
Apr 18, 202414.5914.7814.4514.7214.08649,600
Apr 17, 202414.3914.7414.3914.5413.91874,100
Apr 16, 202414.5314.7114.3514.3613.74957,300
Apr 15, 202414.9214.9414.4914.6414.01828,600

Related Tickers

CSR Centerspace
57.96
-0.08%
 
VRE Veris Residential, Inc.
15.29
+0.26%
 
AIV Apartment Investment and Management Company
7.76
+0.78%
 
UMH UMH Properties, Inc.
17.17
+0.41%
 
IRT Independence Realty Trust, Inc.
18.91
+0.96%
 
NXRT NexPoint Residential Trust, Inc.
36.00
+0.83%
 
CPT Camden Property Trust
111.49
+0.27%
 
BHM Bluerock Homes Trust, Inc.
10.28
+1.28%
 
UMH-PD UMH Properties, Inc.
22.06
+1.38%
 
AMH American Homes 4 Rent
36.08
+0.56%