5 DAY PERFORMANCE
+33.33%
1 MONTH PERFORMANCE
+44.97%
3 MONTH PERFORMANCE
+6.40%
6 MONTH PERFORMANCE
+0.47%
YEAR-TO-DATE PERFORMANCE
-87.59%
1 YEAR PERFORMANCE
-87.26%
Elme Communities Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.67 | $1.66 (-0.6%) | $1.69 | $1.66 | 1.28 M | $146.23 M |
| 08/20/2026 | $1.61 | $1.62 (0.62%) | $1.63 | $1.61 | 267.24 K | $142.71 M |
| 08/19/2026 | $1.62 | $1.62 (0%) | $1.64 | $1.61 | 398.52 K | $142.71 M |
| 08/18/2026 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.61 | 175.61 K | $141.83 M |
| 08/17/2026 | $1.62 | $1.61 (-0.62%) | $1.63 | $1.61 | 260.40 K | $141.83 M |
| 08/14/2026 | $1.64 | $1.62 (-1.22%) | $1.64 | $1.62 | 208.83 K | $142.71 M |
| 08/13/2026 | $1.63 | $1.62 (-0.61%) | $1.65 | $1.62 | 421.43 K | $142.71 M |
| 08/12/2026 | $1.64 | $1.62 (-1.22%) | $1.64 | $1.61 | 274.70 K | $142.71 M |
| 08/11/2026 | $1.61 | $1.62 (0.62%) | $1.63 | $1.61 | 343.24 K | $142.71 M |
| 08/10/2026 | $1.63 | $1.62 (-0.61%) | $1.64 | $1.61 | 778.03 K | $142.71 M |
| 08/07/2026 | $1.62 | $1.62 (0%) | $1.64 | $1.62 | 510.14 K | $142.71 M |
| 08/06/2026 | $1.62 | $1.63 (0.62%) | $1.65 | $1.62 | 649.00 K | $143.59 M |
| 08/05/2026 | $1.63 | $1.64 (0.61%) | $1.64 | $1.62 | 242.72 K | $144.47 M |
| 08/04/2026 | $1.63 | $1.62 (-0.61%) | $1.65 | $1.62 | 444.85 K | $142.71 M |
| 08/03/2026 | $1.63 | $1.64 (0.61%) | $1.67 | $1.62 | 739.84 K | $144.47 M |
| 07/31/2026 | $1.63 | $1.61 (-1.23%) | $1.63 | $1.60 | 347.20 K | $141.83 M |
| 07/30/2026 | $1.63 | $1.62 (-0.61%) | $1.63 | $1.60 | 513.83 K | $142.71 M |
| 07/29/2026 | $1.62 | $1.63 (0.62%) | $1.63 | $1.60 | 884.35 K | $143.59 M |
| 07/28/2026 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.59 | 1.76 M | $140.95 M |
| 07/27/2026 | $1.62 | $1.62 (0%) | $1.64 | $1.59 | 3.08 M | $142.71 M |
| 07/24/2026 | $1.47 | $1.49 (1.36%) | $1.52 | $1.47 | 1.84 M | $131.22 M |
| 07/23/2026 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.46 | 771.80 K | $129.45 M |
| 07/22/2026 | $1.50 | $1.49 (-0.67%) | $1.53 | $1.49 | 515.84 K | $131.22 M |
| 07/21/2026 | $1.50 | $1.51 (0.67%) | $1.52 | $1.49 | 392.40 K | $132.98 M |
| 07/20/2026 | $1.50 | $1.50 (0%) | $1.54 | $1.50 | 584.12 K | $132.10 M |
| 07/17/2026 | $1.52 | $1.52 (0%) | $1.54 | $1.50 | 1.76 M | $133.86 M |
| 07/16/2026 | $1.52 | $1.54 (1.32%) | $1.56 | $1.51 | 1.10 M | $135.62 M |
| 07/15/2026 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.49 | 6.67 M | $132.98 M |
| 07/14/2026 | $1.54 | $1.54 (0%) | $1.55 | $1.51 | 895.08 K | $135.62 M |
| 07/13/2026 | $1.50 | $1.52 (1.33%) | $1.56 | $1.50 | 1.07 M | $133.86 M |
| 07/10/2026 | $1.54 | $1.52 (-1.3%) | $1.56 | $1.51 | 1.20 M | $133.86 M |
| 07/09/2026 | $1.55 | $1.54 (-0.65%) | $1.57 | $1.54 | 803.20 K | $135.62 M |
| 07/08/2026 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.54 | 572.70 K | $136.50 M |
| 07/07/2026 | $1.56 | $1.56 (0%) | $1.60 | $1.55 | 1.41 M | $137.38 M |
| 07/06/2026 | $1.59 | $1.55 (-2.52%) | $1.61 | $1.51 | 976.14 K | $136.50 M |
| 07/02/2026 | $1.52 | $1.59 (4.61%) | $1.62 | $1.52 | 2.63 M | $140.02 M |
| 07/01/2026 | $1.49 | $1.54 (3.36%) | $1.58 | $1.47 | 4.87 M | $135.62 M |
| 06/30/2026 | $1.45 | $1.48 (2.07%) | $1.52 | $1.45 | 1.48 M | $130.33 M |
| 06/29/2026 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.45 | 749.13 K | $127.69 M |
| 06/26/2026 | $1.38 | $1.48 (7.25%) | $1.49 | $1.38 | 3.50 M | $130.33 M |
| 06/25/2026 | $1.48 | $1.35 (-8.78%) | $1.52 | $1.26 | 16.98 M | $118.89 M |
| 06/24/2026 | $2.03 | $2.02 (-0.49%) | $2.04 | $2.02 | 1.04 M | $177.89 M |
| 06/23/2026 | $2.01 | $2.02 (0.5%) | $2.04 | $2.01 | 1.07 M | $177.89 M |
| 06/22/2026 | $2.01 | $2.01 (0%) | $2.02 | $2.01 | 880.05 K | $177.01 M |
| 06/18/2026 | $2.02 | $2.01 (-0.5%) | $2.03 | $2.01 | 1.69 M | $177.01 M |
| 06/17/2026 | $2.02 | $2.01 (-0.5%) | $2.04 | $2.01 | 1.40 M | $177.01 M |
| 06/16/2026 | $2.04 | $2.02 (-0.98%) | $2.05 | $2.02 | 960.66 K | $177.89 M |
| 06/15/2026 | $2.06 | $2.02 (-1.94%) | $2.06 | $2.02 | 1.19 M | $177.89 M |
| 06/12/2026 | $2.05 | $2.03 (-0.98%) | $2.06 | $2.03 | 916.30 K | $178.77 M |
| 06/11/2026 | $2.03 | $2.04 (0.49%) | $2.05 | $2.02 | 1.35 M | $179.65 M |
| 06/10/2026 | $2.04 | $2.04 (0%) | $2.05 | $2.03 | 662.30 K | $179.65 M |
| 06/09/2026 | $2.03 | $2.04 (0.49%) | $2.05 | $2.03 | 511.51 K | $179.65 M |
| 06/08/2026 | $2.04 | $2.04 (0%) | $2.05 | $2.03 | 588.23 K | $179.65 M |
| 06/05/2026 | $2.05 | $2.03 (-0.98%) | $2.06 | $2.03 | 600.84 K | $178.77 M |
| 06/04/2026 | $2.03 | $2.05 (0.99%) | $2.07 | $2.03 | 820.92 K | $180.53 M |
| 06/03/2026 | $2.04 | $2.02 (-0.98%) | $2.05 | $2.02 | 1.17 M | $177.89 M |
| 06/02/2026 | $2.04 | $2.04 (0%) | $2.06 | $2.03 | 1.56 M | $179.65 M |
| 06/01/2026 | $2.04 | $2.05 (0.49%) | $2.06 | $2.03 | 952.16 K | $180.53 M |
| 05/29/2026 | $2.03 | $2.05 (0.99%) | $2.07 | $2.02 | 2.18 M | $180.53 M |
| 05/28/2026 | $2.00 | $2.01 (0.5%) | $2.02 | $2.00 | 677.22 K | $177.01 M |
| 05/27/2026 | $2.00 | $2.00 (0%) | $2.02 | $1.98 | 1.83 M | $176.13 M |
| 05/26/2026 | $2.03 | $2.00 (-1.48%) | $2.03 | $2.00 | 467.18 K | $176.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
