Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
1.760
+0.010 (0.57%)
At close: Oct 9, 2026, 4:00 PM EDT
1.750
-0.010 (-0.57%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Elme Communities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 1,160,662 |
| Oct 8, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 1,537,922 |
| Oct 7, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 1,628,257 |
| Oct 6, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 1,577,181 |
| Oct 5, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 2,990,853 |
| Oct 2, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | - | 1,996,788 |
| Oct 1, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 2,250,243 |
| Sep 30, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 1.16% | 5,113,017 |
| Sep 29, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 769,223 |
| Sep 28, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.73% | 521,919 |
| Sep 25, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 1.76% | 698,372 |
| Sep 24, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 570,354 |
| Sep 23, 2026 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 640,538 |
| Sep 22, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 624,774 |
| Sep 21, 2026 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 5.42% | 2,024,532 |
| Sep 18, 2026 | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | 0.61% | 416,785 |
| Sep 17, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 1,469,610 |
| Sep 16, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -1.81% | 1,437,442 |
| Sep 15, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 207,227 |
| Sep 14, 2026 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | 0.60% | 262,045 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | - | 233,612 |
| Sep 10, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | 372,497 |
| Sep 9, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 719,520 |
| Sep 8, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 715,078 |
| Sep 4, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 421,096 |
| Sep 3, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 274,126 |
| Sep 2, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 356,610 |
| Sep 1, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | - | 922,683 |
| Aug 31, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | 437,333 |
| Aug 28, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 538,882 |
| Aug 27, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 546,398 |
| Aug 26, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 1,215,766 |
| Aug 25, 2026 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 758,825 |
| Aug 24, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 1.20% | 387,999 |
| Aug 21, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | 2.47% | 1,276,640 |
| Aug 20, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | - | 266,022 |
| Aug 19, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 398,516 |
| Aug 18, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 175,409 |
| Aug 17, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 260,371 |
| Aug 14, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | - | 202,850 |
| Aug 13, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | - | 420,424 |
| Aug 12, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | - | 274,646 |
| Aug 11, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | - | 341,722 |
| Aug 10, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | - | 773,240 |
| Aug 7, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 505,908 |
| Aug 6, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 648,918 |
| Aug 5, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 242,708 |
| Aug 4, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 443,475 |
| Aug 3, 2026 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | 1.86% | 729,239 |
| Jul 31, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 347,156 |