Skip to main content
logo
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
2.050
+0.030 (1.49%)
At close: Apr 2, 2026, 4:00 PM EDT
2.040
-0.010 (-0.49%)
After-hours: Apr 2, 2026, 7:00 PM EDT

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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