Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
1.680
+0.010 (0.60%)
At close: Aug 28, 2026, 4:00 PM EDT
1.675
-0.005 (-0.30%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Elme Communities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 513,809 |
| Jul 29, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 883,078 |
| Jul 28, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 1,762,121 |
| Jul 27, 2026 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | 8.72% | 3,077,194 |
| Jul 24, 2026 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 1.36% | 667,816 |
| Jul 23, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 771,149 |
| Jul 22, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -1.32% | 515,221 |
| Jul 21, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 392,281 |
| Jul 20, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 584,084 |
| Jul 17, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 1,759,317 |
| Jul 16, 2026 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | 1.99% | 1,096,010 |
| Jul 15, 2026 | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | -1.95% | 6,647,351 |
| Jul 14, 2026 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 893,292 |
| Jul 13, 2026 | 1.50 | 1.56 | 1.50 | 1.52 | 1.52 | - | 1,068,654 |
| Jul 10, 2026 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 1,197,624 |
| Jul 9, 2026 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 803,062 |
| Jul 8, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 572,624 |
| Jul 7, 2026 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 1,405,381 |
| Jul 6, 2026 | 1.59 | 1.61 | 1.51 | 1.55 | 1.55 | -2.52% | 976,091 |
| Jul 2, 2026 | 1.52 | 1.62 | 1.52 | 1.59 | 1.59 | 3.25% | 2,632,034 |
| Jul 1, 2026 | 1.49 | 1.58 | 1.47 | 1.54 | 1.54 | 4.05% | 4,867,606 |
| Jun 30, 2026 | 1.45 | 1.52 | 1.45 | 1.48 | 1.48 | 2.07% | 1,481,957 |
| Jun 29, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 748,071 |
| Jun 26, 2026 | 1.38 | 1.49 | 1.38 | 1.48 | 1.48 | 9.63% | 3,491,260 |
| Jun 25, 2026 | 1.48 | 1.52 | 1.26 | 1.35 | 1.35 | -33.17% | 16,974,196 |
| Jun 24, 2026 | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | - | 498,746 |
| Jun 23, 2026 | 2.01 | 2.04 | 2.01 | 2.02 | 2.02 | 0.50% | 1,065,001 |
| Jun 22, 2026 | 2.01 | 2.02 | 2.01 | 2.01 | 2.01 | - | 879,901 |
| Jun 18, 2026 | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | - | 1,689,796 |