ELME - Elme Communities
15.32
0.035 0.228%
Share volume: 1,167
Last Updated: Wed 05 Feb 2025 03:30:21 PM CET
Lessors of Residential Buildings and Dwellings :
0.44%
PREVIOUS CLOSE
CHG
CHG%
$15.28
0.04
0.23%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $15.08 | $15.08 | $15.34 | $15.34 | $14.97 | $14.97 | $15.28 | $15.28 | 446,998 | $446,998.00 |
| 02/03/2025 | $15.17 | $15.17 | $15.27 | $15.27 | $14.97 | $14.97 | $15.12 | $15.12 | 281,155 | $281,155.00 |
| 01/31/2025 | $15.20 | $15.20 | $15.40 | $15.40 | $15.15 | $15.15 | $15.26 | $15.26 | 485,752 | $485,752.00 |
| 01/30/2025 | $15.07 | $15.07 | $15.33 | $15.33 | $15.03 | $15.03 | $15.24 | $15.24 | 429,583 | $429,583.00 |
| 01/29/2025 | $15.01 | $15.01 | $15.08 | $15.08 | $14.78 | $14.78 | $14.88 | $14.88 | 554,132 | $554,132.00 |
| 01/28/2025 | $14.85 | $14.85 | $15.10 | $15.10 | $14.79 | $14.79 | $15.07 | $15.07 | 531,135 | $531,135.00 |
| 01/27/2025 | $14.72 | $14.72 | $15.07 | $15.07 | $14.72 | $14.72 | $14.93 | $14.93 | 381,314 | $381,314.00 |
| 01/24/2025 | $14.59 | $14.59 | $14.73 | $14.73 | $14.53 | $14.53 | $14.61 | $14.61 | 293,910 | $293,910.00 |
| 01/23/2025 | $14.71 | $14.71 | $14.72 | $14.72 | $14.58 | $14.58 | $14.65 | $14.65 | 451,054 | $451,054.00 |
| 01/22/2025 | $14.74 | $14.74 | $14.79 | $14.79 | $14.57 | $14.57 | $14.74 | $14.74 | 504,766 | $504,766.00 |