Skip to main content
logo
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
2.950
+0.180 (6.50%)
At close: Jan 9, 2026, 4:00 PM EST
2.956
+0.006 (0.19%)
After-hours: Jan 9, 2026, 7:58 PM EST

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262.802.982.802.952.956.50%15,294,744
Jan 8, 20262.702.852.702.772.77-84.02%35,697,294
Jan 7, 202617.4817.4917.2517.3317.33-0.52%13,550,174
Jan 6, 202617.4117.4617.1817.4217.42-0.40%5,324,167
Jan 5, 202617.4717.5817.4617.4917.49-0.17%1,427,552
Jan 2, 202617.4017.5817.3717.5217.520.69%2,316,751
Dec 31, 202517.4017.5317.3617.4017.40-1,500,452
Dec 30, 202517.4517.5517.3917.4017.40-0.40%905,298
Dec 29, 202517.6017.6817.4417.4717.47-0.46%1,124,640
Dec 26, 202517.4817.5717.4417.5517.550.69%1,226,727
Dec 24, 202517.3917.4717.3617.4317.430.29%524,155
Dec 23, 202517.3217.4417.3217.3817.380.12%1,409,363
Dec 22, 202517.2317.3917.2317.3617.360.23%1,112,203
Dec 19, 202517.3917.4117.3117.3217.32-0.40%2,610,039
Dec 18, 202517.4617.5017.3817.3917.39-0.11%1,354,901
Dec 17, 202517.3117.4617.3117.4117.410.58%1,508,590
Dec 16, 202517.3617.4617.2817.3117.31-0.17%1,439,633
Dec 15, 202517.3917.4217.2617.3417.34-0.17%2,662,317
Dec 12, 202517.4417.4717.3517.3717.37-0.12%1,630,731
Dec 11, 202517.2717.4317.2017.3917.390.99%2,490,775
Dec 10, 202517.1417.2417.1217.2217.220.70%1,255,159
Dec 9, 202517.1217.1817.0517.1017.100.23%1,021,860
Dec 8, 202517.1617.1817.0517.0617.06-0.70%1,791,365
Dec 5, 202517.2017.2817.1817.1817.18-0.17%1,124,725
Dec 4, 202517.2417.3417.2117.2117.21-0.58%1,472,458
Dec 3, 202517.2817.3317.2517.3117.310.35%1,367,493
Dec 2, 202517.3317.3317.2517.2517.25-0.23%1,449,046
Dec 1, 202517.3217.3917.2817.2917.29-0.40%2,257,131
Nov 28, 202517.3517.4017.3517.3617.360.06%1,084,557
Nov 26, 202517.2017.3917.2017.3517.351.17%3,949,718
Nov 25, 202517.0917.2017.0417.1517.150.70%2,294,478
Nov 24, 202516.9317.0616.9317.0317.030.29%1,253,833
Nov 21, 202516.9617.0416.9316.9816.980.41%1,663,220
Nov 20, 202516.8816.9616.8516.9116.910.54%1,506,169
Nov 19, 202516.7316.8516.7316.8216.820.36%1,251,021
Nov 18, 202516.7316.7916.3816.7616.760.48%1,012,856
Nov 17, 202516.8716.9216.6516.6816.68-0.95%2,469,565
Nov 14, 202516.7916.8516.5916.8416.840.18%1,874,086
Nov 13, 202516.7016.8716.6616.8116.811.20%1,722,864
Nov 12, 202516.7516.8616.6016.6116.61-1.19%2,650,049
Nov 11, 202516.7616.8816.7016.8116.810.72%1,188,681
Nov 10, 202516.8016.8316.6516.6916.69-0.30%1,124,649
Nov 7, 202516.6216.7616.6116.7416.741.03%1,169,535
Nov 6, 202516.5916.7516.5316.5716.57-0.48%912,425
Nov 5, 202516.5216.6816.5216.6516.650.73%1,085,223
Nov 4, 202516.4116.5616.3816.5316.530.79%872,824
Nov 3, 202516.4016.4716.3416.4016.40-0.30%1,343,525
Oct 31, 202516.4116.5316.3516.4516.45-1,678,104
Oct 30, 202516.4616.6116.4016.4516.450.12%1,368,157
Oct 29, 202516.5116.5616.4316.4316.43-0.60%2,068,500