Elme Communities Common Stock (ELME)

Historical Prices For Elme Communities Common Stock (ELME)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	16.02	16.23	15.96	16.16	429,837	16.16
7/02/2025	15.96	16.05	15.73	16.05	490,978	16.05
7/01/2025	15.80	16.11	15.74	15.94	687,301	15.94
6/30/2025	15.98	15.99	15.72	15.90	689,751	15.90
6/27/2025	16.03	16.30	15.93	16.04	1,583,079	16.04
6/26/2025	15.60	16.04	15.59	16.03	738,724	16.03
6/25/2025	15.86	15.86	15.57	15.65	826,754	15.65
6/24/2025	16.06	16.11	15.86	15.94	709,909	15.94
6/23/2025	15.83	16.08	15.80	16.01	766,086	16.01
6/20/2025	16.00	16.02	15.76	15.80	1,122,151	15.80
6/18/2025	15.99	16.07	15.89	15.90	815,397	15.90
6/17/2025	15.98	16.11	15.89	15.96	505,068	15.96
6/16/2025	16.46	16.52	16.18	16.25	647,320	16.07
6/13/2025	16.52	16.64	16.27	16.38	460,150	16.20
6/12/2025	16.50	16.69	16.47	16.68	435,121	16.50
6/11/2025	16.68	16.80	16.50	16.55	325,117	16.37
6/10/2025	16.48	16.72	16.47	16.61	610,523	16.43
6/09/2025	16.18	16.48	16.09	16.45	380,326	16.27
6/06/2025	16.21	16.34	16.06	16.17	261,403	15.99
6/05/2025	16.03	16.20	15.86	16.10	349,261	15.92
6/04/2025	15.89	16.05	15.85	16.03	446,580	15.85
6/03/2025	15.97	16.02	15.77	15.94	425,929	15.76
6/02/2025	16.00	16.17	15.91	16.03	570,190	15.85
5/30/2025	15.90	16.11	15.89	16.06	1,192,469	15.88
5/29/2025	15.93	16.16	15.85	16.01	526,343	15.83
5/28/2025	15.94	15.98	15.77	15.94	604,737	15.76
5/27/2025	15.68	16.05	15.61	15.92	597,841	15.74
5/23/2025	15.61	15.79	15.58	15.60	500,695	15.43
5/22/2025	15.73	15.81	15.56	15.71	414,909	15.54
5/21/2025	15.95	16.05	15.77	15.81	454,276	15.63
5/20/2025	16.05	16.20	16.02	16.09	395,661	15.91
5/19/2025	16.07	16.22	16.04	16.18	251,667	16.00
5/16/2025	16.28	16.42	16.11	16.23	459,461	16.05
5/15/2025	15.87	16.25	15.87	16.22	597,666	16.04
5/14/2025	15.86	15.97	15.61	15.75	536,687	15.58
5/13/2025	16.21	16.21	15.79	15.91	392,358	15.73
5/12/2025	16.26	16.30	15.94	16.10	395,163	15.92
5/09/2025	16.05	16.11	15.96	15.97	402,316	15.79
5/08/2025	15.92	16.05	15.74	16.00	581,861	15.82
5/07/2025	15.96	16.03	15.77	15.86	517,327	15.68
5/06/2025	15.89	15.99	15.72	15.87	617,820	15.69
5/05/2025	16.00	16.22	15.81	15.89	546,919	15.71
5/02/2025	15.87	16.30	15.26	16.19	1,024,558	16.01
5/01/2025	15.60	16.02	15.41	15.91	906,143	15.73
4/30/2025	15.38	15.59	15.03	15.57	1,075,724	15.40
4/29/2025	15.52	15.63	15.30	15.41	494,311	15.24
4/28/2025	15.51	15.68	15.38	15.64	638,540	15.47
4/25/2025	15.47	15.60	15.31	15.53	615,559	15.36
4/24/2025	15.47	15.69	15.39	15.63	662,930	15.46
4/23/2025	15.64	15.71	15.36	15.54	793,994	15.37
4/22/2025	15.40	15.64	15.28	15.45	627,835	15.28
4/21/2025	15.17	15.28	14.94	15.15	545,764	14.98
4/17/2025	15.26	15.59	15.26	15.32	401,506	15.15
4/16/2025	15.25	15.46	15.17	15.26	405,951	15.09
4/15/2025	15.33	15.39	15.22	15.25	756,421	15.08
4/14/2025	15.21	15.42	15.11	15.30	750,084	15.13
4/11/2025	14.85	15.13	14.56	15.07	488,342	14.90
4/10/2025	14.88	15.25	14.49	14.90	498,678	14.73
4/09/2025	14.47	15.52	13.95	15.25	777,775	15.08
4/08/2025	15.68	15.71	14.59	14.69	820,394	14.53
4/07/2025	15.62	16.06	15.18	15.35	1,351,412	15.18
4/04/2025	16.46	16.46	15.91	15.99	468,946	15.81