Elme Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	2.02	2.04	2.01	2.01	2.01	-0.50%	1,394,955
Jun 16, 2026	2.04	2.05	2.02	2.02	2.02	-	960,635
Jun 15, 2026	2.06	2.06	2.02	2.02	2.02	-0.49%	1,191,993
Jun 12, 2026	2.05	2.06	2.03	2.03	2.03	-0.49%	914,650
Jun 11, 2026	2.03	2.05	2.02	2.04	2.04	-	1,350,479
Jun 10, 2026	2.04	2.05	2.03	2.04	2.04	-	662,273
Jun 9, 2026	2.03	2.05	2.03	2.04	2.04	-	511,497
Jun 8, 2026	2.04	2.05	2.03	2.04	2.04	0.49%	586,842
Jun 5, 2026	2.05	2.06	2.03	2.03	2.03	-0.98%	600,796
Jun 4, 2026	2.03	2.07	2.03	2.05	2.05	1.49%	820,722
Jun 3, 2026	2.04	2.05	2.02	2.02	2.02	-0.98%	1,169,408
Jun 2, 2026	2.04	2.06	2.03	2.04	2.04	-0.49%	1,555,053
Jun 1, 2026	2.04	2.06	2.03	2.05	2.05	-	951,897
May 29, 2026	2.03	2.07	2.02	2.05	2.05	1.99%	2,177,091
May 28, 2026	2.00	2.02	2.00	2.01	2.01	0.50%	631,110
May 27, 2026	2.00	2.02	1.98	2.00	2.00	-	1,812,305
May 26, 2026	2.03	2.03	2.00	2.00	2.00	-1.48%	466,158
May 22, 2026	2.01	2.04	2.01	2.03	2.03	0.50%	514,456
May 21, 2026	2.02	2.03	2.01	2.02	2.02	-	453,533
May 20, 2026	2.00	2.02	2.00	2.02	2.02	1.00%	597,017
May 19, 2026	2.01	2.03	2.00	2.00	2.00	-0.50%	1,050,977
May 18, 2026	2.02	2.03	2.00	2.01	2.01	-	1,164,213
May 15, 2026	2.01	2.03	2.00	2.01	2.01	-	943,168
May 14, 2026	2.04	2.05	2.01	2.01	2.01	-0.99%	1,104,180
May 13, 2026	2.02	2.06	2.02	2.03	2.03	0.50%	3,172,366
May 12, 2026	2.01	2.04	2.00	2.02	2.02	0.50%	1,737,776
May 11, 2026	2.07	2.08	2.01	2.01	2.01	-4.29%	2,938,230
May 8, 2026	2.12	2.13	2.09	2.10	2.10	-0.47%	701,217
May 7, 2026	2.17	2.18	2.11	2.11	2.11	-2.76%	1,625,638