Skip to main content
logo
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
2.150
+0.030 (1.42%)
Apr 24, 2026, 2:31 PM EDT - Market open

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262.142.162.132.15-1.18%373,365
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