Skip to main content
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
2.150
+0.010 (0.47%)
At close: Mar 9, 2026, 4:00 PM EDT
2.160
+0.010 (0.47%)
After-hours: Mar 9, 2026, 4:32 PM EDT

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.142.162.102.152.150.47%1,899,311
Mar 6, 20262.182.182.142.142.14-1.83%928,060
Mar 5, 20262.192.212.182.182.18-0.46%934,322
Mar 4, 20262.172.212.162.192.191.86%910,913
Mar 3, 20262.152.172.122.152.150.47%1,530,505
Mar 2, 20262.152.192.142.142.14-0.47%1,380,675
Feb 27, 20262.152.172.132.152.15-0.92%2,089,715
Feb 26, 20262.162.182.162.172.17-715,761
Feb 25, 20262.152.182.152.172.170.93%1,059,930
Feb 24, 20262.152.182.152.152.15-0.92%1,240,280
Feb 23, 20262.192.202.152.172.17-0.46%1,268,039
Feb 20, 20262.182.202.182.182.18-0.91%975,309
Feb 19, 20262.182.212.172.202.201.38%793,556
Feb 18, 20262.172.212.172.172.17-0.46%1,397,464
Feb 17, 20262.192.202.152.182.18-1,416,241
Feb 13, 20262.252.252.182.182.180.46%1,012,320
Feb 12, 20262.222.252.152.172.17-2.69%2,430,561
Feb 11, 20262.262.262.222.232.23-0.89%1,039,764
Feb 10, 20262.212.262.212.252.25-1,889,925
Feb 9, 20262.232.252.212.252.251.35%1,376,611
Feb 6, 20262.182.232.182.222.220.45%1,493,701
Feb 5, 20262.172.222.172.212.211.38%1,978,115
Feb 4, 20262.192.212.182.182.180.46%2,185,196
Feb 3, 20262.232.232.172.172.17-0.91%3,066,381
Feb 2, 20262.222.242.192.192.19-0.45%3,533,181
Jan 30, 20262.142.242.112.202.200.92%25,491,472
Jan 29, 20262.202.222.102.182.180.93%7,457,002
Jan 28, 20262.222.242.132.162.16-3.14%9,949,209
Jan 27, 20262.252.322.222.232.23-5,720,881
Jan 26, 20262.502.542.212.232.23-24.66%23,086,393
Jan 23, 20263.053.072.932.962.96-3.58%7,607,352
Jan 22, 20263.173.183.053.073.07-3.46%2,805,556
Jan 21, 20263.103.183.083.183.183.25%5,426,449
Jan 20, 20263.093.103.043.083.08-3,045,203
Jan 16, 20263.083.103.043.083.08-0.65%3,068,608
Jan 15, 20262.953.112.953.103.103.68%4,584,627
Jan 14, 20262.873.002.872.992.994.55%6,444,126
Jan 13, 20262.852.912.832.862.86-0.35%3,877,470
Jan 12, 20262.942.942.802.872.87-2.71%7,820,248
Jan 9, 20262.802.982.802.952.956.50%15,380,193
Jan 8, 20262.702.852.702.772.77-84.02%35,788,213
Jan 7, 202617.4817.4917.2517.332.66-0.52%13,550,174
Jan 6, 202617.4117.4617.1817.422.67-0.40%5,328,414
Jan 5, 202617.4717.5817.4617.492.68-0.17%1,434,590
Jan 2, 202617.4017.5817.3717.522.690.69%2,336,337
Dec 31, 202517.4017.5317.3617.402.67-1,538,549
Dec 30, 202517.4517.5517.3917.402.67-0.40%911,451
Dec 29, 202517.6017.6817.4417.472.68-0.46%1,124,640
Dec 26, 202517.4817.5717.4417.552.690.69%1,226,727
Dec 24, 202517.3917.4717.3617.432.680.29%559,912
Dec 23, 202517.3217.4417.3217.382.670.12%1,409,363
Dec 22, 202517.2317.3917.2317.362.660.23%1,118,203
Dec 19, 202517.3917.4117.3117.322.66-0.40%2,613,182
Dec 18, 202517.4617.5017.3817.392.67-0.11%1,355,351
Dec 17, 202517.3117.4617.3117.412.670.58%1,508,891
Dec 16, 202517.3617.4617.2817.312.66-0.17%1,446,703
Dec 15, 202517.3917.4217.2617.342.66-0.17%2,674,517
Dec 12, 202517.4417.4717.3517.372.67-0.12%1,630,731
Dec 11, 202517.2717.4317.2017.392.670.99%2,550,021
Dec 10, 202517.1417.2417.1217.222.640.70%1,255,159
Dec 9, 202517.1217.1817.0517.102.620.23%1,027,760
Dec 8, 202517.1617.1817.0517.062.62-0.70%1,793,365
Dec 5, 202517.2017.2817.1817.182.64-0.17%1,124,725
Dec 4, 202517.2417.3417.2117.212.64-0.58%1,472,458
Dec 3, 202517.2817.3317.2517.312.660.35%1,367,493
Dec 2, 202517.3317.3317.2517.252.65-0.23%1,449,047
Dec 1, 202517.3217.3917.2817.292.65-0.40%2,258,836
Nov 28, 202517.3517.4017.3517.362.660.06%1,084,557
Nov 26, 202517.2017.3917.2017.352.661.17%3,950,417
Nov 25, 202517.0917.2017.0417.152.630.70%2,294,498
Nov 24, 202516.9317.0616.9317.032.610.29%1,253,833
Nov 21, 202516.9617.0416.9316.982.610.41%1,663,255
Nov 20, 202516.8816.9616.8516.912.600.54%1,506,170
Nov 19, 202516.7316.8516.7316.822.580.36%1,251,021
Nov 18, 202516.7316.7916.3816.762.570.48%1,012,856
Nov 17, 202516.8716.9216.6516.682.56-0.95%2,469,565
Nov 14, 202516.7916.8516.5916.842.580.18%1,874,086
Nov 13, 202516.7016.8716.6616.812.581.20%1,722,864
Nov 12, 202516.7516.8616.6016.612.55-1.19%2,650,049
Nov 11, 202516.7616.8816.7016.812.580.72%1,188,681
Nov 10, 202516.8016.8316.6516.692.56-0.30%1,124,649
Nov 7, 202516.6216.7616.6116.742.571.03%1,169,535
Nov 6, 202516.5916.7516.5316.572.54-0.48%912,425
Nov 5, 202516.5216.6816.5216.652.560.73%1,085,223
Nov 4, 202516.4116.5616.3816.532.540.79%872,824
Nov 3, 202516.4016.4716.3416.402.52-0.30%1,343,525
Oct 31, 202516.4116.5316.3516.452.52-1,678,104
Oct 30, 202516.4616.6116.4016.452.520.12%1,368,157
Oct 29, 202516.5116.5616.4316.432.52-0.60%2,068,500
Oct 28, 202516.5316.6216.4716.532.54-0.36%1,104,461
Oct 27, 202516.6516.6716.4616.592.55-0.36%1,449,244
Oct 24, 202516.6516.8916.6416.652.56-1.54%2,106,842
Oct 23, 202516.8416.9916.8016.912.600.30%846,221
Oct 22, 202516.8416.9016.7616.862.590.54%2,155,728
Oct 21, 202516.8316.9516.7616.772.57-0.36%890,992
Oct 20, 202516.7616.8516.7416.832.580.54%532,224
Oct 17, 202516.7216.8216.6716.742.57-709,065
Oct 16, 202516.7816.8716.7216.742.57-0.42%941,733
Oct 15, 202516.7616.8516.7416.812.580.42%631,490
Oct 14, 202516.7716.8516.7416.742.57-0.24%1,014,234