Skip to main content
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
1.480
+0.130 (9.63%)
At close: Jun 26, 2026, 4:00 PM EDT
1.442
-0.038 (-2.58%)
After-hours: Jun 26, 2026, 7:05 PM EDT

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.381.491.381.481.489.63%3,491,260
Jun 25, 20261.481.521.261.351.35-33.17%16,974,196
Jun 24, 20262.032.042.022.022.02-498,746
Jun 23, 20262.012.042.012.022.020.50%1,065,001
Jun 22, 20262.012.022.012.012.01-879,901
Jun 18, 20262.022.032.012.012.01-1,689,796
Jun 17, 20262.022.042.012.012.01-0.50%1,394,955
Jun 16, 20262.042.052.022.022.02-960,635
Jun 15, 20262.062.062.022.022.02-0.49%1,191,993
Jun 12, 20262.052.062.032.032.03-0.49%914,650
Jun 11, 20262.032.052.022.042.04-1,350,479
Jun 10, 20262.042.052.032.042.04-662,273
Jun 9, 20262.032.052.032.042.04-511,497
Jun 8, 20262.042.052.032.042.040.49%586,842
Jun 5, 20262.052.062.032.032.03-0.98%600,796
Jun 4, 20262.032.072.032.052.051.49%820,722
Jun 3, 20262.042.052.022.022.02-0.98%1,169,408
Jun 2, 20262.042.062.032.042.04-0.49%1,555,053
Jun 1, 20262.042.062.032.052.05-951,897
May 29, 20262.032.072.022.052.051.99%2,177,091
May 28, 20262.002.022.002.012.010.50%631,110
May 27, 20262.002.021.982.002.00-1,812,305
May 26, 20262.032.032.002.002.00-1.48%466,158
May 22, 20262.012.042.012.032.030.50%514,456
May 21, 20262.022.032.012.022.02-453,533
May 20, 20262.002.022.002.022.021.00%597,017
May 19, 20262.012.032.002.002.00-0.50%1,050,977
May 18, 20262.022.032.002.012.01-1,164,213
May 15, 20262.012.032.002.012.01-943,168
May 14, 20262.042.052.012.012.01-0.99%1,104,180
May 13, 20262.022.062.022.032.030.50%3,172,366
May 12, 20262.012.042.002.022.020.50%1,737,776
May 11, 20262.072.082.012.012.01-4.29%2,938,230
May 8, 20262.122.132.092.102.10-0.47%701,217
May 7, 20262.172.182.112.112.11-2.76%1,625,638
May 6, 20262.162.202.162.172.170.46%630,542
May 5, 20262.172.202.162.162.16-0.92%1,002,818
May 4, 20262.162.192.152.182.181.40%975,086
May 1, 20262.182.202.152.152.15-0.92%1,034,814
Apr 30, 20262.142.192.142.172.170.93%868,143
Apr 29, 20262.172.172.142.152.15-0.46%743,752
Apr 28, 20262.162.202.162.162.16-1,089,048
Apr 27, 20262.122.172.122.162.161.41%846,164
Apr 24, 20262.142.162.132.132.130.47%641,197
Apr 23, 20262.092.152.092.122.121.92%1,355,913
Apr 22, 20262.102.122.062.082.08-0.95%1,289,409
Apr 21, 20262.172.172.102.102.10-2.33%576,975
Apr 20, 20262.162.182.152.152.15-1,341,641
Apr 17, 20262.162.182.152.152.150.47%470,984
Apr 16, 20262.172.182.142.142.14-0.93%1,150,210
Apr 15, 20262.152.182.152.162.160.47%622,581
Apr 14, 20262.132.192.132.152.150.94%1,091,317
Apr 13, 20262.122.162.122.132.130.47%1,023,636
Apr 10, 20262.092.142.092.122.121.44%1,688,154
Apr 9, 20262.052.102.052.092.091.95%1,252,880
Apr 8, 20262.052.072.032.052.051.49%950,453
Apr 7, 20262.052.052.022.022.02-0.98%564,127
Apr 6, 20262.072.082.022.042.04-0.49%1,220,708
Apr 2, 20262.012.062.012.052.051.49%1,701,538
Apr 1, 20262.032.042.002.022.020.50%1,571,746
Mar 31, 20262.012.042.002.012.011.01%2,814,093
Mar 30, 20262.022.041.991.991.99-1.49%1,203,859
Mar 27, 20262.032.082.012.022.02-1,015,595
Mar 26, 20262.032.082.022.022.02-0.49%775,365
Mar 25, 20262.032.082.032.032.031.00%694,876
Mar 24, 20262.022.052.012.012.01-1,269,616
Mar 23, 20262.042.082.012.012.01-0.50%2,127,155
Mar 20, 20262.042.041.982.022.02-3,127,835
Mar 19, 20262.062.062.022.022.02-1.94%1,745,921
Mar 18, 20262.082.092.062.062.06-1.44%1,566,314
Mar 17, 20262.112.122.082.092.09-1,285,662
Mar 16, 20262.092.112.082.092.091.46%928,488
Mar 13, 20262.122.132.052.062.06-1.44%2,582,470
Mar 12, 20262.132.142.092.092.09-1.88%1,156,362
Mar 11, 20262.142.162.132.132.13-0.47%1,526,755
Mar 10, 20262.132.162.132.142.14-0.47%877,038
Mar 9, 20262.142.162.102.152.150.47%1,899,316
Mar 6, 20262.182.182.142.142.14-1.83%928,060
Mar 5, 20262.192.212.182.182.18-0.46%960,338
Mar 4, 20262.172.212.162.192.191.86%921,002
Mar 3, 20262.152.172.122.152.150.47%1,582,376
Mar 2, 20262.152.192.142.142.14-0.47%1,380,696
Feb 27, 20262.152.172.132.152.15-0.92%2,091,959
Feb 26, 20262.162.182.162.172.17-749,240
Feb 25, 20262.152.182.152.172.170.93%1,063,766
Feb 24, 20262.152.182.152.152.15-0.92%1,259,318
Feb 23, 20262.192.202.152.172.17-0.46%1,274,797
Feb 20, 20262.182.202.182.182.18-0.91%975,413
Feb 19, 20262.182.212.172.202.201.38%814,399
Feb 18, 20262.172.212.172.172.17-0.46%1,397,464
Feb 17, 20262.192.202.152.182.18-1,447,717
Feb 13, 20262.252.252.182.182.180.46%1,012,539
Feb 12, 20262.222.252.152.172.17-2.69%2,470,435
Feb 11, 20262.262.262.222.232.23-0.89%1,039,774
Feb 10, 20262.212.262.212.252.25-1,890,211
Feb 9, 20262.232.252.212.252.251.35%1,378,763
Feb 6, 20262.182.232.182.222.220.45%1,521,500
Feb 5, 20262.172.222.172.212.211.38%1,978,475
Feb 4, 20262.192.212.182.182.180.46%2,193,926
Feb 3, 20262.232.232.172.172.17-0.91%3,094,508