Skip to main content
logo
Elme Communities (ELME)
NYSE: ELME · Real-Time Price · USD
2.010
0.00 (0.00%)
May 15, 2026, 4:00 PM EDT - Market closed

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262.012.032.002.012.01-943,168
May 14, 20262.042.052.012.012.01-0.99%1,104,180
May 13, 20262.022.062.022.032.030.50%3,172,366
May 12, 20262.012.042.002.022.020.50%1,737,776
May 11, 20262.072.082.012.012.01-4.29%2,938,230
May 8, 20262.122.132.092.102.10-0.47%701,217
May 7, 20262.172.182.112.112.11-2.76%1,625,638
May 6, 20262.162.202.162.172.170.46%630,542
May 5, 20262.172.202.162.162.16-0.92%1,002,818
May 4, 20262.162.192.152.182.181.40%975,086
May 1, 20262.182.202.152.152.15-0.92%1,034,814
Apr 30, 20262.142.192.142.172.170.93%868,143
Apr 29, 20262.172.172.142.152.15-0.46%743,752
Apr 28, 20262.162.202.162.162.16-1,089,048
Apr 27, 20262.122.172.122.162.161.41%846,164
Apr 24, 20262.142.162.132.132.130.47%641,197
Apr 23, 20262.092.152.092.122.121.92%1,355,913
Apr 22, 20262.102.122.062.082.08-0.95%1,289,409
Apr 21, 20262.172.172.102.102.10-2.33%576,975
Apr 20, 20262.162.182.152.152.15-1,341,641
Apr 17, 20262.162.182.152.152.150.47%470,984
Apr 16, 20262.172.182.142.142.14-0.93%1,150,210
Apr 15, 20262.152.182.152.162.160.47%622,581
Apr 14, 20262.132.192.132.152.150.94%1,091,317
Apr 13, 20262.122.162.122.132.130.47%1,023,636
Apr 10, 20262.092.142.092.122.121.44%1,688,154
Apr 9, 20262.052.102.052.092.091.95%1,252,880
Apr 8, 20262.052.072.032.052.051.49%950,453
Apr 7, 20262.052.052.022.022.02-0.98%564,127
Apr 6, 20262.072.082.022.042.04-0.49%1,220,708
Apr 2, 20262.012.062.012.052.051.49%1,701,538
Apr 1, 20262.032.042.002.022.020.50%1,571,746
Mar 31, 20262.012.042.002.012.011.01%2,814,093
Mar 30, 20262.022.041.991.991.99-1.49%1,203,859
Mar 27, 20262.032.082.012.022.02-1,015,595
Mar 26, 20262.032.082.022.022.02-0.49%775,365
Mar 25, 20262.032.082.032.032.031.00%694,876
Mar 24, 20262.022.052.012.012.01-1,269,616
Mar 23, 20262.042.082.012.012.01-0.50%2,127,155
Mar 20, 20262.042.041.982.022.02-3,127,835
Mar 19, 20262.062.062.022.022.02-1.94%1,745,921
Mar 18, 20262.082.092.062.062.06-1.44%1,566,314
Mar 17, 20262.112.122.082.092.09-1,285,662
Mar 16, 20262.092.112.082.092.091.46%928,488
Mar 13, 20262.122.132.052.062.06-1.44%2,582,470
Mar 12, 20262.132.142.092.092.09-1.88%1,156,362
Mar 11, 20262.142.162.132.132.13-0.47%1,526,755
Mar 10, 20262.132.162.132.142.14-0.47%877,038
Mar 9, 20262.142.162.102.152.150.47%1,899,316
Mar 6, 20262.182.182.142.142.14-1.83%928,060