5 DAY PERFORMANCE
+6.93%
1 MONTH PERFORMANCE
+7.46%
3 MONTH PERFORMANCE
+6.93%
6 MONTH PERFORMANCE
-87.69%
YEAR-TO-DATE PERFORMANCE
-87.59%
1 YEAR PERFORMANCE
-86.53%
Elme Communities Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $2.01 | $2.03 (1%) | $2.04 | $2.01 | 514.50 K | $178.77 M |
| 05/21/2026 | $2.02 | $2.02 (0%) | $2.03 | $2.01 | 453.55 K | $177.89 M |
| 05/20/2026 | $2.00 | $2.02 (1%) | $2.02 | $2.00 | 597.02 K | $177.89 M |
| 05/19/2026 | $2.01 | $2.00 (-0.5%) | $2.03 | $2.00 | 1.05 M | $176.13 M |
| 05/18/2026 | $2.02 | $2.01 (-0.5%) | $2.03 | $2.00 | 1.16 M | $177.01 M |
| 05/15/2026 | $2.01 | $2.01 (0%) | $2.03 | $2.00 | 943.20 K | $177.01 M |
| 05/14/2026 | $2.04 | $2.01 (-1.47%) | $2.05 | $2.01 | 1.10 M | $177.01 M |
| 05/13/2026 | $2.02 | $2.03 (0.5%) | $2.06 | $2.02 | 3.17 M | $178.77 M |
| 05/12/2026 | $2.01 | $2.02 (0.5%) | $2.04 | $2.00 | 1.74 M | $177.89 M |
| 05/11/2026 | $2.07 | $2.01 (-2.9%) | $2.08 | $2.01 | 2.94 M | $177.01 M |
| 05/08/2026 | $2.12 | $2.10 (-0.94%) | $2.13 | $2.09 | 701.22 K | $184.93 M |
| 05/07/2026 | $2.17 | $2.11 (-2.76%) | $2.18 | $2.11 | 1.63 M | $185.82 M |
| 05/06/2026 | $2.16 | $2.17 (0.46%) | $2.20 | $2.16 | 630.54 K | $191.10 M |
| 05/05/2026 | $2.17 | $2.16 (-0.46%) | $2.20 | $2.16 | 1.00 M | $190.22 M |
| 05/04/2026 | $2.16 | $2.18 (0.93%) | $2.19 | $2.15 | 975.10 K | $191.98 M |
| 05/01/2026 | $2.18 | $2.15 (-1.38%) | $2.20 | $2.15 | 1.03 M | $189.34 M |
| 04/30/2026 | $2.14 | $2.17 (1.4%) | $2.19 | $2.14 | 868.14 K | $191.10 M |
| 04/29/2026 | $2.17 | $2.15 (-0.92%) | $2.17 | $2.14 | 743.75 K | $189.34 M |
| 04/28/2026 | $2.16 | $2.16 (0%) | $2.19 | $2.15 | 1.09 M | $190.22 M |
| 04/27/2026 | $2.12 | $2.16 (1.89%) | $2.17 | $2.12 | 846.16 K | $190.22 M |
| 04/24/2026 | $2.14 | $2.13 (-0.47%) | $2.15 | $2.13 | 641.20 K | $187.58 M |
| 04/23/2026 | $2.09 | $2.12 (1.44%) | $2.15 | $2.09 | 1.36 M | $186.70 M |
| 04/22/2026 | $2.10 | $2.08 (-0.95%) | $2.12 | $2.06 | 1.29 M | $183.17 M |
| 04/21/2026 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.10 | 577.00 K | $184.93 M |
| 04/20/2026 | $2.16 | $2.15 (-0.46%) | $2.18 | $2.15 | 1.34 M | $189.34 M |
| 04/17/2026 | $2.16 | $2.15 (-0.46%) | $2.18 | $2.15 | 471.00 K | $189.34 M |
| 04/16/2026 | $2.17 | $2.14 (-1.38%) | $2.18 | $2.14 | 1.15 M | $188.46 M |
| 04/15/2026 | $2.15 | $2.16 (0.47%) | $2.18 | $2.15 | 622.60 K | $190.22 M |
| 04/14/2026 | $2.13 | $2.15 (0.94%) | $2.19 | $2.13 | 1.09 M | $189.34 M |
| 04/13/2026 | $2.12 | $2.13 (0.47%) | $2.16 | $2.12 | 1.02 M | $187.58 M |
| 04/10/2026 | $2.09 | $2.12 (1.44%) | $2.14 | $2.09 | 1.69 M | $186.70 M |
| 04/09/2026 | $2.05 | $2.09 (1.95%) | $2.10 | $2.05 | 1.25 M | $184.05 M |
| 04/08/2026 | $2.05 | $2.05 (0%) | $2.07 | $2.03 | 950.45 K | $180.53 M |
| 04/07/2026 | $2.05 | $2.02 (-1.46%) | $2.05 | $2.02 | 564.13 K | $177.89 M |
| 04/06/2026 | $2.07 | $2.04 (-1.45%) | $2.08 | $2.02 | 1.22 M | $179.65 M |
| 04/02/2026 | $2.01 | $2.05 (1.99%) | $2.06 | $2.01 | 1.70 M | $180.53 M |
| 04/01/2026 | $2.03 | $2.02 (-0.49%) | $2.04 | $2.00 | 1.57 M | $177.89 M |
| 03/31/2026 | $2.01 | $2.01 (0%) | $2.04 | $2.00 | 2.81 M | $177.01 M |
| 03/30/2026 | $2.02 | $1.99 (-1.49%) | $2.04 | $1.99 | 1.20 M | $175.25 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.
