5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
-87.24%
3 MONTH PERFORMANCE
-86.50%
6 MONTH PERFORMANCE
-85.28%
YEAR-TO-DATE PERFORMANCE
-87.24%
1 YEAR PERFORMANCE
-85.45%
Elme Communities Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.14 | $2.20 (2.8%) | $2.24 | $2.11 | 26.55 M | $193.80 M |
| 01/29/2026 | $2.20 | $2.18 (-0.91%) | $2.22 | $2.10 | 7.46 M | $192.03 M |
| 01/28/2026 | $2.22 | $2.16 (-2.7%) | $2.24 | $2.13 | 10.07 M | $190.27 M |
| 01/27/2026 | $2.25 | $2.23 (-0.89%) | $2.32 | $2.22 | 5.72 M | $196.44 M |
| 01/26/2026 | $2.50 | $2.23 (-10.8%) | $2.54 | $2.21 | 23.10 M | $196.44 M |
| 01/23/2026 | $3.05 | $2.96 (-2.95%) | $3.07 | $2.93 | 7.69 M | $260.74 M |
| 01/22/2026 | $3.17 | $3.07 (-3.15%) | $3.18 | $3.05 | 2.81 M | $270.43 M |
| 01/21/2026 | $3.10 | $3.18 (2.58%) | $3.18 | $3.08 | 5.43 M | $280.12 M |
| 01/20/2026 | $3.09 | $3.08 (-0.32%) | $3.10 | $3.04 | 3.06 M | $271.31 M |
| 01/16/2026 | $3.08 | $3.08 (0%) | $3.10 | $3.04 | 3.32 M | $271.31 M |
| 01/15/2026 | $2.95 | $3.10 (5.08%) | $3.11 | $2.95 | 4.97 M | $273.08 M |
| 01/14/2026 | $2.87 | $2.99 (4.18%) | $3.00 | $2.87 | 6.95 M | $263.39 M |
| 01/13/2026 | $2.85 | $2.86 (0.35%) | $2.91 | $2.83 | 3.90 M | $251.93 M |
| 01/12/2026 | $2.94 | $2.87 (-2.38%) | $2.94 | $2.80 | 7.82 M | $252.82 M |
| 01/09/2026 | $2.80 | $2.95 (5.36%) | $2.98 | $2.80 | 15.38 M | $259.86 M |
| 01/08/2026 | $2.70 | $2.77 (2.59%) | $2.85 | $2.70 | 35.79 M | $244.01 M |
| 01/07/2026 | $17.48 | $17.33 (-0.86%) | $17.49 | $17.25 | 13.55 M | $1.53 B |
| 01/06/2026 | $17.41 | $17.42 (0.06%) | $17.46 | $17.18 | 5.33 M | $1.53 B |
| 01/05/2026 | $17.47 | $17.49 (0.11%) | $17.58 | $17.46 | 1.43 M | $1.54 B |
| 01/02/2026 | $17.40 | $17.52 (0.69%) | $17.58 | $17.37 | 2.34 M | $1.54 B |
| 12/31/2025 | $17.40 | $17.40 (0%) | $17.52 | $17.36 | 1.54 M | $1.53 B |
| 12/30/2025 | $17.45 | $17.40 (-0.29%) | $17.55 | $17.39 | 911.45 K | $1.53 B |
| 12/29/2025 | $17.60 | $17.47 (-0.74%) | $17.68 | $17.44 | 1.12 M | $1.54 B |
| 12/26/2025 | $17.48 | $17.55 (0.4%) | $17.57 | $17.44 | 1.23 M | $1.55 B |
| 12/24/2025 | $17.39 | $17.43 (0.23%) | $17.47 | $17.36 | 559.91 K | $1.54 B |
| 12/23/2025 | $17.32 | $17.38 (0.35%) | $17.43 | $17.32 | 1.41 M | $1.53 B |
| 12/22/2025 | $17.23 | $17.36 (0.75%) | $17.39 | $17.23 | 1.12 M | $1.53 B |
| 12/19/2025 | $17.39 | $17.32 (-0.4%) | $17.41 | $17.31 | 2.61 M | $1.53 B |
| 12/18/2025 | $17.46 | $17.39 (-0.4%) | $17.50 | $17.38 | 1.36 M | $1.53 B |
| 12/17/2025 | $17.31 | $17.41 (0.58%) | $17.45 | $17.31 | 1.51 M | $1.53 B |
| 12/16/2025 | $17.36 | $17.31 (-0.29%) | $17.46 | $17.28 | 1.45 M | $1.52 B |
| 12/15/2025 | $17.39 | $17.34 (-0.29%) | $17.42 | $17.26 | 2.67 M | $1.53 B |
| 12/12/2025 | $17.44 | $17.37 (-0.4%) | $17.47 | $17.35 | 1.63 M | $1.53 B |
| 12/11/2025 | $17.27 | $17.39 (0.69%) | $17.43 | $17.20 | 2.55 M | $1.53 B |
| 12/10/2025 | $17.14 | $17.22 (0.47%) | $17.24 | $17.12 | 1.26 M | $1.52 B |
| 12/09/2025 | $17.12 | $17.10 (-0.12%) | $17.18 | $17.05 | 1.03 M | $1.51 B |
| 12/08/2025 | $17.16 | $17.06 (-0.58%) | $17.18 | $17.05 | 1.79 M | $1.50 B |
| 12/05/2025 | $17.20 | $17.18 (-0.12%) | $17.27 | $17.18 | 1.12 M | $1.51 B |
| 12/04/2025 | $17.24 | $17.21 (-0.17%) | $17.34 | $17.21 | 1.47 M | $1.52 B |
| 12/03/2025 | $17.28 | $17.31 (0.17%) | $17.33 | $17.25 | 1.37 M | $1.52 B |
| 12/02/2025 | $17.33 | $17.25 (-0.46%) | $17.33 | $17.25 | 1.45 M | $1.52 B |
| 12/01/2025 | $17.32 | $17.29 (-0.17%) | $17.39 | $17.28 | 2.26 M | $1.52 B |
| 11/28/2025 | $17.35 | $17.36 (0.06%) | $17.40 | $17.35 | 1.08 M | $1.53 B |
| 11/26/2025 | $17.20 | $17.35 (0.87%) | $17.39 | $17.20 | 3.95 M | $1.53 B |
| 11/25/2025 | $17.09 | $17.15 (0.35%) | $17.20 | $17.04 | 2.29 M | $1.51 B |
| 11/24/2025 | $16.93 | $17.03 (0.59%) | $17.06 | $16.93 | 1.25 M | $1.50 B |
| 11/21/2025 | $16.96 | $16.98 (0.12%) | $17.04 | $16.93 | 1.66 M | $1.50 B |
| 11/20/2025 | $16.88 | $16.91 (0.18%) | $16.95 | $16.85 | 1.51 M | $1.49 B |
| 11/19/2025 | $16.73 | $16.82 (0.54%) | $16.85 | $16.73 | 1.25 M | $1.48 B |
| 11/18/2025 | $16.73 | $16.76 (0.18%) | $16.79 | $16.38 | 1.01 M | $1.48 B |
| 11/17/2025 | $16.87 | $16.68 (-1.13%) | $16.92 | $16.65 | 2.47 M | $1.47 B |
| 11/14/2025 | $16.79 | $16.84 (0.3%) | $16.85 | $16.59 | 1.87 M | $1.48 B |
| 11/13/2025 | $16.70 | $16.81 (0.66%) | $16.86 | $16.66 | 1.72 M | $1.48 B |
| 11/12/2025 | $16.75 | $16.61 (-0.84%) | $16.86 | $16.60 | 2.65 M | $1.46 B |
| 11/11/2025 | $16.76 | $16.81 (0.3%) | $16.88 | $16.70 | 1.19 M | $1.48 B |
| 11/10/2025 | $16.80 | $16.69 (-0.65%) | $16.83 | $16.65 | 1.12 M | $1.47 B |
| 11/07/2025 | $16.62 | $16.74 (0.72%) | $16.76 | $16.61 | 1.17 M | $1.47 B |
| 11/06/2025 | $16.59 | $16.57 (-0.12%) | $16.75 | $16.52 | 912.43 K | $1.46 B |
| 11/05/2025 | $16.52 | $16.65 (0.79%) | $16.68 | $16.52 | 1.09 M | $1.47 B |
| 11/04/2025 | $16.41 | $16.53 (0.73%) | $16.56 | $16.38 | 872.82 K | $1.46 B |
| 11/03/2025 | $16.40 | $16.40 (0%) | $16.47 | $16.33 | 1.34 M | $1.44 B |
| 10/31/2025 | $16.41 | $16.45 (0.24%) | $16.52 | $16.35 | 1.68 M | $1.45 B |
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.
