Free Trial

Elme Communities (ELME) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free ELME Stock Alerts
$15.70
-0.05 (-0.32%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Elme Communities Stock Price Performance

5 Day
Performance
+3.05%
1 Month
Performance
+3.77%
3 Month
Performance
+8.58%
6 Month
Performance
+18.94%
Year-To-Date
Performance
+7.53%
1 Year
Performance
-4.73%
Receive ELME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Elme Communities and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

ELME Stock Chart for Saturday, May, 11, 2024

ELME Chart by TradingView

Elme Communities Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$15.75$15.70
-0.32%		$15.79$15.61249,569 shs$1.38 billion
05/09/2024$15.26$15.75
+3.24%		$15.77$15.31574,202 shs$1.39 billion
05/08/2024$15.49$15.26
-1.52%		$15.50$15.17370,533 shs$1.34 billion
05/07/2024$15.24$15.49
+1.67%		$15.51$15.26353,994 shs$1.36 billion
05/06/2024$15.22$15.24
+0.10%		$15.53$15.22623,657 shs$1.34 billion
05/03/2024$15.30$15.22
-0.52%		$15.68$15.09586,803 shs$1.34 billion
05/02/2024$15.17$15.30
+0.86%		$15.50$14.831.93 million shs$1.35 billion
05/01/2024$15.17$15.17
+0.03%		$15.48$15.13574,947 shs$1.34 billion
04/30/2024$15.05$15.17
+0.76%		$15.26$14.83557,901 shs$1.33 billion
04/29/2024$15.04$15.05
+0.07%		$15.25$14.94691,422 shs$1.32 billion
04/26/2024$15.04$15.03
-0.03%		$15.27$15.03368,999 shs$1.32 billion
04/25/2024$15.05$15.04
-0.10%		$15.04$14.89439,080 shs$1.32 billion
04/24/2024$14.99$15.05
+0.40%		$15.15$14.77855,804 shs$1.32 billion
04/23/2024$15.04$14.99
-0.33%		$15.22$14.91577,400 shs$1.32 billion
04/22/2024$14.86$15.04
+1.21%		$15.10$14.79846,253 shs$1.32 billion
04/19/2024$14.72$14.86
+0.95%		$15.13$14.73952,896 shs$1.31 billion
04/18/2024$14.54$14.72
+1.24%		$14.78$14.45649,595 shs$1.29 billion
04/17/2024$14.36$14.54
+1.25%		$14.74$14.39874,132 shs$1.28 billion
04/16/2024$14.64$14.36
-1.91%		$14.71$14.36957,256 shs$1.26 billion
04/15/2024$14.86$14.64
-1.48%		$14.92$14.49827,172 shs$1.29 billion
04/12/2024$15.13$14.86
-1.78%		$15.07$14.81827,367 shs$1.31 billion
04/11/2024$14.83$15.13
+2.02%		$15.24$14.75939,376 shs$1.33 billion
04/10/2024$15.27$14.83
-2.88%		$15.05$14.711.23 million shs$1.30 billion
04/09/2024$14.82$15.27
+3.04%		$15.30$14.741.07 million shs$1.34 billion
04/08/2024$14.13$14.82
+4.88%		$14.87$14.291.01 million shs$1.30 billion
04/05/2024$13.71$14.13
+3.06%		$14.20$13.671.55 million shs$1.24 billion
04/04/2024$13.60$13.71
+0.85%		$13.91$13.62667,133 shs$1.20 billion
04/03/2024$13.38$13.60
+1.61%		$13.67$13.311.25 million shs$1.19 billion
04/02/2024$13.61$13.38
-1.65%		$13.55$13.33940,717 shs$1.18 billion
04/01/2024$13.92$13.61
-2.26%		$13.92$13.60371,708 shs$1.20 billion
03/29/2024$13.92$13.92$13.96$13.81536,863 shs$1.22 billion
03/28/2024$13.79$13.92
+0.94%		$13.96$13.81536,863 shs$1.22 billion
03/27/2024$13.41$13.79
+2.83%		$13.80$13.56462,583 shs$1.21 billion
03/26/2024$13.63$13.41
-1.61%		$13.74$13.41566,372 shs$1.18 billion
03/25/2024$13.56$13.63
+0.52%		$13.70$13.55500,169 shs$1.20 billion
03/22/2024$13.77$13.56
-1.49%		$13.82$13.51455,985 shs$1.19 billion
03/21/2024$13.45$13.77
+2.34%		$13.83$13.46764,410 shs$1.21 billion
03/20/2024$12.98$13.45
+3.62%		$13.53$12.81676,004 shs$1.18 billion
03/19/2024$13.30$12.98
-2.37%		$13.19$12.96547,675 shs$1.14 billion
03/18/2024$13.36$13.30
-0.49%		$13.47$13.28452,812 shs$1.17 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/15/2024$13.36$13.36
-0.04%		$13.47$13.321.55 million shs$1.17 billion
03/14/2024$13.50$13.36
-1.04%		$13.44$13.12580,814 shs$1.17 billion
03/13/2024$13.54$13.50
-0.30%		$13.60$13.39420,973 shs$1.19 billion
03/12/2024$13.64$13.54
-0.70%		$13.68$13.35444,482 shs$1.19 billion
03/11/2024$13.54$13.64
+0.70%		$13.66$13.49326,541 shs$1.20 billion
03/08/2024$13.39$13.55
+1.19%		$13.67$13.46632,143 shs$1.19 billion
03/07/2024$13.11$13.39
+2.14%		$13.47$13.08593,061 shs$1.18 billion
03/06/2024$12.78$13.11
+2.58%		$13.21$12.78926,218 shs$1.15 billion
03/05/2024$12.96$12.78
-1.39%		$13.01$12.77577,066 shs$1.12 billion
03/04/2024$12.96$12.96$13.00$12.75568,161 shs$1.14 billion
03/01/2024$12.88$12.96
+0.62%		$13.05$12.75662,940 shs$1.14 billion
02/29/2024$12.87$12.88
+0.08%		$13.11$12.84767,932 shs$1.13 billion
02/28/2024$12.95$12.87
-0.58%		$13.05$12.76508,954 shs$1.13 billion
02/27/2024$13.03$12.95
-0.65%		$13.25$12.94621,685 shs$1.14 billion
02/26/2024$13.24$13.03
-1.59%		$13.26$12.98650,168 shs$1.14 billion
02/23/2024$13.56$13.24
-2.32%		$13.49$13.20429,776 shs$1.16 billion
02/22/2024$13.53$13.56
+0.18%		$13.63$13.43558,976 shs$1.19 billion
02/21/2024$13.63$13.53
-0.73%		$13.68$13.49869,351 shs$1.19 billion
02/20/2024$14.11$13.63
-3.40%		$13.95$13.381.62 million shs$1.20 billion
02/19/2024$14.11$14.11$14.80$13.781.97 million shs$1.24 billion
02/16/2024$14.56$14.11
-3.09%		$14.80$13.811.97 million shs$1.24 billion
02/15/2024$14.21$14.56
+2.46%		$14.68$14.38670,857 shs$1.28 billion
02/14/2024$14.14$14.21
+0.50%		$14.34$14.13434,889 shs$1.25 billion
02/13/2024$14.58$14.14
-3.02%		$14.16$13.85886,142 shs$1.24 billion
02/12/2024$14.46$14.58
+0.83%		$14.79$14.49544,554 shs$1.28 billion

Related Companies:
This page (NYSE:ELME) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings