Elme Communities (ELME) Historical Stock Data

19.13 ↓0.17 (-0.88%)
As of Market Close on December 6th, 2022.

Historical Data

In the past 30 trading days, ELME is up 0.45% a day on average. There have been 15 days where Elme Communities closed green and 15 days where ELME closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0619.3319.13↓$0.20 (-1.03%)19.0319.39310.73K
2022-12-0519.4519.30↓$0.15 (-0.77%)19.2719.70221.32K
2022-12-0219.3819.68↑$0.30 (1.55%)19.2719.79168.11K
2022-12-0119.8319.62↓$0.21 (-1.06%)19.4720.24242.22K
2022-11-3019.0819.76↑$0.68 (3.56%)18.8719.79423.61K
2022-11-2918.3519.23↑$0.88 (4.80%)18.3519.34198.01K
2022-11-2819.5319.17↓$0.36 (-1.84%)19.1319.87305.79K
2022-11-2519.5819.76↑$0.18 (0.92%)19.5819.83215.04K
2022-11-2319.3119.52↑$0.21 (1.09%)19.2319.59269.75K
2022-11-2219.4319.54↑$0.11 (0.57%)19.1619.58353.11K
2022-11-2118.9519.24↑$0.29 (1.53%)18.9219.29230.99K
2022-11-1819.1719.05↓$0.12 (-0.63%)18.9219.35312.89K
2022-11-1718.5818.72↑$0.14 (0.75%)18.4118.82356.41K
2022-11-1618.6418.74↑$0.10 (0.54%)18.6318.99245.63K
2022-11-1519.1018.98↓$0.12 (-0.63%)18.8319.21220.01K
2022-11-1419.2318.88↓$0.35 (-1.82%)18.8819.27205.76K
2022-11-1119.4519.35↓$0.10 (-0.51%)19.1019.58233.80K
2022-11-1018.6719.34↑$0.67 (3.59%)18.5719.36396.45K
2022-11-0918.4618.12↓$0.34 (-1.84%)17.9818.46245.16K
2022-11-0818.6018.48↓$0.12 (-0.65%)18.4218.72249.75K
2022-11-0718.7318.67↓$0.06 (-0.32%)18.3518.92287.08K
2022-11-0418.5618.78↑$0.22 (1.19%)18.2818.84350.24K
2022-11-0318.3118.43↑$0.12 (0.66%)17.8718.55294.67K
2022-11-0218.8318.56↓$0.27 (-1.43%)18.5519.20367.62K
2022-11-0119.1718.99↓$0.18 (-0.94%)18.9219.38334.44K
2022-10-3119.0019.09↑$0.09 (0.47%)18.7719.19363.69K
2022-10-2818.3419.01↑$0.67 (3.65%)18.3419.15480.61K
2022-10-2718.6818.53↓$0.15 (-0.80%)18.4618.84302.29K
2022-10-2618.7918.53↓$0.26 (-1.38%)18.3218.79312.81K
2022-10-2517.8218.58↑$0.76 (4.26%)17.8218.82244.02K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

haltdaytrader

$ELME Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report