Elme Communities (ELME) Historical Stock Data
15.04 ↑0.00 (0.00%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ELME is up 0.42% a day on average. There have been 17 days where Elme Communities closed green and 13 days where ELME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15.08 | 15.04 | ↓$0.04 (-0.27%) | 14.94 | 15.25 | 691.42K |
| 2024-04-26 | 15.06 | 15.04 | ↓$0.02 (-0.13%) | 15.03 | 15.27 | 369K |
| 2024-04-25 | 14.93 | 15.04 | ↑$0.11 (0.74%) | 14.88 | 15.04 | 439.08K |
| 2024-04-24 | 14.87 | 15.05 | ↑$0.18 (1.21%) | 14.76 | 15.15 | 855.80K |
| 2024-04-23 | 15.08 | 14.99 | ↓$0.09 (-0.60%) | 14.92 | 15.22 | 577.40K |
| 2024-04-22 | 14.88 | 15.04 | ↑$0.16 (1.08%) | 14.79 | 15.10 | 846.25K |
| 2024-04-19 | 14.76 | 14.86 | ↑$0.10 (0.68%) | 14.73 | 15.13 | 0.95M |
| 2024-04-18 | 14.59 | 14.72 | ↑$0.13 (0.89%) | 14.45 | 14.78 | 649.60K |
| 2024-04-17 | 14.39 | 14.54 | ↑$0.15 (1.04%) | 14.39 | 14.74 | 874.14K |
| 2024-04-16 | 14.53 | 14.36 | ↓$0.17 (-1.17%) | 14.35 | 14.71 | 0.96M |
| 2024-04-15 | 14.92 | 14.64 | ↓$0.28 (-1.88%) | 14.49 | 14.94 | 828.60K |
| 2024-04-12 | 15.07 | 14.86 | ↓$0.21 (-1.39%) | 14.80 | 15.09 | 827.37K |
| 2024-04-11 | 14.90 | 15.13 | ↑$0.23 (1.54%) | 14.75 | 15.24 | 0.94M |
| 2024-04-10 | 14.89 | 14.83 | ↓$0.06 (-0.40%) | 14.71 | 15.05 | 1.23M |
| 2024-04-09 | 14.86 | 15.27 | ↑$0.41 (2.76%) | 14.74 | 15.30 | 1.07M |
| 2024-04-08 | 14.29 | 14.82 | ↑$0.53 (3.71%) | 14.29 | 14.87 | 1.01M |
| 2024-04-05 | 13.67 | 14.13 | ↑$0.46 (3.37%) | 13.67 | 14.20 | 1.55M |
| 2024-04-04 | 13.71 | 13.72 | ↑$0.01 (0.07%) | 13.61 | 13.91 | 667.13K |
| 2024-04-03 | 13.33 | 13.58 | ↑$0.25 (1.88%) | 13.30 | 13.67 | 1.25M |
| 2024-04-02 | 13.46 | 13.38 | ↓$0.08 (-0.59%) | 13.33 | 13.55 | 0.94M |
| 2024-04-01 | 13.92 | 13.60 | ↓$0.32 (-2.30%) | 13.60 | 13.92 | 371.71K |
| 2024-03-28 | 13.84 | 13.92 | ↑$0.08 (0.58%) | 13.81 | 13.96 | 536.86K |
| 2024-03-27 | 13.54 | 13.79 | ↑$0.25 (1.85%) | 13.54 | 13.80 | 462.58K |
| 2024-03-26 | 13.75 | 13.41 | ↓$0.34 (-2.47%) | 13.41 | 13.75 | 566.37K |
| 2024-03-25 | 13.60 | 13.64 | ↑$0.04 (0.29%) | 13.55 | 13.70 | 500.17K |
| 2024-03-22 | 13.82 | 13.56 | ↓$0.26 (-1.88%) | 13.51 | 13.82 | 645.59K |
| 2024-03-21 | 13.49 | 13.77 | ↑$0.28 (2.08%) | 13.46 | 13.83 | 764.41K |
| 2024-03-20 | 12.90 | 13.44 | ↑$0.54 (4.19%) | 12.81 | 13.53 | 676K |
| 2024-03-19 | 13.12 | 12.98 | ↓$0.14 (-1.07%) | 12.96 | 13.20 | 547.68K |
| 2024-03-18 | 13.45 | 13.31 | ↓$0.14 (-1.04%) | 13.27 | 13.48 | 452.81K |
Create an account or log in to view more rows.
$ELME bear trap dude
$ELME used to this fuckery!! Not leaving no chance !
$ELME very normal lol sike
$ELME this sell-off is meh.
$ELME starting to gap up a little
$ELME news?
$ELME cup and handle!
$ELME soon
$ELME Be patient !!
$ELME the greatest stock of all time
will not bow to the shorts
oh yeah