5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
+1.41%
3 MONTH PERFORMANCE
-0.92%
6 MONTH PERFORMANCE
-87.15%
YEAR-TO-DATE PERFORMANCE
-87.59%
1 YEAR PERFORMANCE
-86.42%
Elme Communities Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.02 | $2.03 (0.5%) | $2.06 | $2.02 | 3.07 M | $180.53 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 | $191.16 M |
| 05/05/2026 | $2.17 | $2.16 (-0.46%) | $2.20 | $2.16 | 1.00 M | $190.28 M |
| 05/04/2026 | $2.16 | $2.18 (0.93%) | $2.19 | $2.15 | 975.10 K | $192.04 M |
| 05/01/2026 | $2.18 | $2.15 (-1.38%) | $2.20 | $2.15 | 1.03 M | $189.40 M |
| 04/30/2026 | $2.14 | $2.17 (1.4%) | $2.19 | $2.14 | 868.14 K | $191.16 M |
| 04/29/2026 | $2.17 | $2.15 (-0.92%) | $2.17 | $2.14 | 743.75 K | $189.40 M |
| 04/28/2026 | $2.16 | $2.16 (0%) | $2.19 | $2.15 | 1.09 M | $190.28 M |
| 04/27/2026 | $2.12 | $2.16 (1.89%) | $2.17 | $2.12 | 846.16 K | $190.28 M |
| 04/24/2026 | $2.14 | $2.13 (-0.47%) | $2.15 | $2.13 | 641.20 K | $187.64 M |
| 04/23/2026 | $2.09 | $2.12 (1.44%) | $2.15 | $2.09 | 1.36 M | $186.76 M |
| 04/22/2026 | $2.10 | $2.08 (-0.95%) | $2.12 | $2.06 | 1.29 M | $183.23 M |
| 04/21/2026 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.10 | 577.00 K | $184.99 M |
| 04/20/2026 | $2.16 | $2.15 (-0.46%) | $2.18 | $2.15 | 1.34 M | $189.40 M |
| 04/17/2026 | $2.16 | $2.15 (-0.46%) | $2.18 | $2.15 | 471.00 K | $189.40 M |
| 04/16/2026 | $2.17 | $2.14 (-1.38%) | $2.18 | $2.14 | 1.15 M | $188.52 M |
| 04/15/2026 | $2.15 | $2.16 (0.47%) | $2.18 | $2.15 | 622.60 K | $190.28 M |
| 04/14/2026 | $2.13 | $2.15 (0.94%) | $2.19 | $2.13 | 1.09 M | $189.40 M |
| 04/13/2026 | $2.12 | $2.13 (0.47%) | $2.16 | $2.12 | 1.02 M | $187.64 M |
| 04/10/2026 | $2.09 | $2.12 (1.44%) | $2.14 | $2.09 | 1.69 M | $186.76 M |
| 04/09/2026 | $2.05 | $2.09 (1.95%) | $2.10 | $2.05 | 1.25 M | $184.11 M |
| 04/08/2026 | $2.05 | $2.05 (0%) | $2.07 | $2.03 | 950.45 K | $180.59 M |
| 04/07/2026 | $2.05 | $2.02 (-1.46%) | $2.05 | $2.02 | 564.13 K | $177.95 M |
| 04/06/2026 | $2.07 | $2.04 (-1.45%) | $2.08 | $2.02 | 1.22 M | $179.71 M |
| 04/02/2026 | $2.01 | $2.05 (1.99%) | $2.06 | $2.01 | 1.70 M | $180.59 M |
| 04/01/2026 | $2.03 | $2.02 (-0.49%) | $2.04 | $2.00 | 1.57 M | $177.95 M |
| 03/31/2026 | $2.01 | $2.01 (0%) | $2.04 | $2.00 | 2.81 M | $177.06 M |
| 03/30/2026 | $2.02 | $1.99 (-1.49%) | $2.04 | $1.99 | 1.20 M | $175.30 M |
| 03/27/2026 | $2.03 | $2.02 (-0.49%) | $2.08 | $2.01 | 1.02 M | $177.95 M |
| 03/26/2026 | $2.03 | $2.02 (-0.49%) | $2.08 | $2.02 | 775.40 K | $177.95 M |
| 03/25/2026 | $2.03 | $2.03 (0%) | $2.08 | $2.03 | 694.90 K | $178.83 M |
| 03/24/2026 | $2.02 | $2.01 (-0.5%) | $2.05 | $2.01 | 1.27 M | $177.06 M |
| 03/23/2026 | $2.04 | $2.01 (-1.47%) | $2.08 | $2.01 | 2.13 M | $177.06 M |
| 03/20/2026 | $2.04 | $2.02 (-0.98%) | $2.04 | $1.98 | 3.13 M | $177.95 M |
| 03/19/2026 | $2.06 | $2.02 (-1.94%) | $2.06 | $2.02 | 1.75 M | $177.95 M |
| 03/18/2026 | $2.08 | $2.06 (-0.96%) | $2.09 | $2.06 | 1.57 M | $181.47 M |
| 03/17/2026 | $2.11 | $2.09 (-0.95%) | $2.12 | $2.08 | 1.29 M | $184.11 M |
| 03/16/2026 | $2.09 | $2.09 (0%) | $2.11 | $2.08 | 928.50 K | $184.11 M |
| 03/13/2026 | $2.12 | $2.06 (-2.83%) | $2.13 | $2.05 | 2.58 M | $181.47 M |
| 03/12/2026 | $2.13 | $2.09 (-1.88%) | $2.14 | $2.09 | 1.16 M | $184.11 M |
| 03/11/2026 | $2.14 | $2.13 (-0.47%) | $2.15 | $2.13 | 1.53 M | $187.64 M |
| 03/10/2026 | $2.13 | $2.14 (0.47%) | $2.16 | $2.13 | 877.04 K | $188.52 M |
| 03/09/2026 | $2.14 | $2.15 (0.47%) | $2.16 | $2.10 | 1.90 M | $189.40 M |
| 03/06/2026 | $2.18 | $2.14 (-1.83%) | $2.18 | $2.14 | 928.10 K | $188.52 M |
| 03/05/2026 | $2.19 | $2.18 (-0.46%) | $2.21 | $2.18 | 960.34 K | $192.04 M |
| 03/04/2026 | $2.17 | $2.19 (0.92%) | $2.21 | $2.15 | 921.00 K | $192.92 M |
| 03/03/2026 | $2.15 | $2.15 (0%) | $2.17 | $2.12 | 1.58 M | $189.40 M |
| 03/02/2026 | $2.15 | $2.14 (-0.47%) | $2.19 | $2.14 | 1.38 M | $188.52 M |
| 02/27/2026 | $2.15 | $2.15 (0%) | $2.17 | $2.13 | 2.09 M | $189.40 M |
| 02/26/2026 | $2.16 | $2.17 (0.46%) | $2.17 | $2.15 | 749.24 K | $191.15 M |
| 02/25/2026 | $2.15 | $2.17 (0.93%) | $2.18 | $2.15 | 1.06 M | $191.15 M |
| 02/24/2026 | $2.15 | $2.15 (0%) | $2.17 | $2.15 | 1.26 M | $189.39 M |
| 02/23/2026 | $2.19 | $2.17 (-0.91%) | $2.20 | $2.15 | 1.27 M | $191.15 M |
| 02/20/2026 | $2.18 | $2.18 (0%) | $2.20 | $2.18 | 975.41 K | $192.03 M |
| 02/19/2026 | $2.18 | $2.20 (0.92%) | $2.21 | $2.17 | 814.40 K | $193.80 M |
| 02/18/2026 | $2.17 | $2.17 (0%) | $2.21 | $2.17 | 1.40 M | $191.15 M |
| 02/17/2026 | $2.19 | $2.18 (-0.46%) | $2.20 | $2.15 | 1.45 M | $192.03 M |
| 02/13/2026 | $2.25 | $2.18 (-3.11%) | $2.25 | $2.18 | 1.01 M | $192.03 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.
