5 DAY PERFORMANCE
+22.73%
1 MONTH PERFORMANCE
+30.12%
3 MONTH PERFORMANCE
+40.26%
6 MONTH PERFORMANCE
+3.35%
YEAR-TO-DATE PERFORMANCE
-87.59%
1 YEAR PERFORMANCE
-87.04%
Elme Communities Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.75 | $1.75 (0%) | $1.76 | $1.75 | 1.54 M | $154.16 M |
| 10/07/2026 | $1.75 | $1.75 (0%) | $1.76 | $1.75 | 1.63 M | $154.16 M |
| 10/06/2026 | $1.75 | $1.75 (0%) | $1.76 | $1.75 | 1.59 M | $154.16 M |
| 10/05/2026 | $1.76 | $1.75 (-0.57%) | $1.76 | $1.75 | 2.99 M | $154.16 M |
| 10/02/2026 | $1.75 | $1.76 (0.57%) | $1.76 | $1.75 | 2.00 M | $155.04 M |
| 10/01/2026 | $1.76 | $1.76 (0%) | $1.76 | $1.74 | 2.25 M | $155.04 M |
| 09/30/2026 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.74 | 5.11 M | $153.28 M |
| 09/29/2026 | $1.70 | $1.72 (1.18%) | $1.73 | $1.70 | 919.80 K | $151.52 M |
| 09/28/2026 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.70 | 522.02 K | $149.76 M |
| 09/25/2026 | $1.72 | $1.73 (0.58%) | $1.73 | $1.70 | 698.40 K | $152.40 M |
| 09/24/2026 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.70 | 570.41 K | $149.76 M |
| 09/23/2026 | $1.73 | $1.71 (-1.16%) | $1.74 | $1.71 | 641.99 K | $150.64 M |
| 09/22/2026 | $1.73 | $1.74 (0.58%) | $1.76 | $1.73 | 624.84 K | $153.28 M |
| 09/21/2026 | $1.73 | $1.75 (1.16%) | $1.76 | $1.72 | 2.02 M | $154.16 M |
| 09/18/2026 | $1.64 | $1.66 (1.22%) | $1.67 | $1.62 | 485.92 K | $146.23 M |
| 09/17/2026 | $1.63 | $1.65 (1.23%) | $1.66 | $1.63 | 1.48 M | $145.35 M |
| 09/16/2026 | $1.67 | $1.63 (-2.4%) | $1.67 | $1.63 | 1.44 M | $143.59 M |
| 09/15/2026 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.66 | 207.40 K | $146.23 M |
| 09/14/2026 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.67 | 262.06 K | $147.12 M |
| 09/11/2026 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.66 | 235.78 K | $146.23 M |
| 09/10/2026 | $1.67 | $1.66 (-0.6%) | $1.67 | $1.66 | 373.07 K | $146.23 M |
| 09/09/2026 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.66 | 719.80 K | $146.23 M |
| 09/08/2026 | $1.67 | $1.68 (0.6%) | $1.69 | $1.67 | 715.10 K | $148.00 M |
| 09/04/2026 | $1.68 | $1.69 (0.6%) | $1.70 | $1.67 | 421.13 K | $148.88 M |
| 09/03/2026 | $1.69 | $1.68 (-0.59%) | $1.69 | $1.68 | 282.97 K | $148.00 M |
| 09/02/2026 | $1.68 | $1.69 (0.6%) | $1.69 | $1.68 | 371.70 K | $148.88 M |
| 09/01/2026 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.67 | 922.74 K | $148.00 M |
| 08/31/2026 | $1.66 | $1.68 (1.2%) | $1.68 | $1.66 | 437.40 K | $148.00 M |
| 08/28/2026 | $1.66 | $1.68 (1.2%) | $1.68 | $1.66 | 546.64 K | $148.00 M |
| 08/27/2026 | $1.67 | $1.67 (0%) | $1.68 | $1.66 | 546.46 K | $147.12 M |
| 08/26/2026 | $1.68 | $1.67 (-0.6%) | $1.69 | $1.67 | 1.22 M | $147.12 M |
| 08/25/2026 | $1.69 | $1.69 (0%) | $1.69 | $1.66 | 758.97 K | $148.88 M |
| 08/24/2026 | $1.68 | $1.68 (0%) | $1.69 | $1.66 | 388.04 K | $148.00 M |
| 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 |
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.
