Skip to main content
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
2.160
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.162.202.162.162.16-1,088,991
Apr 27, 20262.122.172.122.162.161.41%845,947
Apr 24, 20262.142.162.132.132.130.47%639,695
Apr 23, 20262.092.152.092.122.121.92%1,355,913
Apr 22, 20262.102.122.062.082.08-0.95%1,289,408
Apr 21, 20262.172.172.102.102.10-2.33%570,954
Apr 20, 20262.162.182.152.152.15-1,282,647
Apr 17, 20262.162.182.152.152.150.47%470,058
Apr 16, 20262.172.182.142.142.14-0.93%1,150,160
Apr 15, 20262.152.182.152.162.160.47%622,580
Apr 14, 20262.132.192.132.152.150.94%1,091,302
Apr 13, 20262.122.162.122.132.130.47%1,023,635
Apr 10, 20262.092.142.092.122.121.44%1,688,095
Apr 9, 20262.052.102.052.092.091.95%1,252,850
Apr 8, 20262.052.072.032.052.051.49%918,927
Apr 7, 20262.052.052.022.022.02-0.98%563,999
Apr 6, 20262.072.082.022.042.04-0.49%1,220,614
Apr 2, 20262.012.062.012.052.051.49%1,701,537
Apr 1, 20262.032.042.002.022.020.50%1,564,977
Mar 31, 20262.012.042.002.012.011.01%2,813,635
Mar 30, 20262.022.041.991.991.99-1.49%1,188,549
Mar 27, 20262.032.082.012.022.02-1,015,240
Mar 26, 20262.032.082.022.022.02-0.49%772,958
Mar 25, 20262.032.082.032.032.031.00%694,859
Mar 24, 20262.022.052.012.012.01-1,260,352
Mar 23, 20262.042.082.012.012.01-0.50%2,127,155
Mar 20, 20262.042.041.982.022.02-3,127,512
Mar 19, 20262.062.062.022.022.02-1.94%1,743,177
Mar 18, 20262.082.092.062.062.06-1.44%1,566,314
Mar 17, 20262.112.122.082.092.09-1,238,211
Mar 16, 20262.092.112.082.092.091.46%928,408
Mar 13, 20262.122.132.052.062.06-1.44%2,582,339
Mar 12, 20262.132.142.092.092.09-1.88%1,156,360
Mar 11, 20262.142.162.132.132.13-0.47%1,494,748
Mar 10, 20262.132.162.132.142.14-0.47%876,966
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