Get the Stockscreener App
1.61
0.31%
-0.01
After Hours:
1.63
0.02
+1.24%
Elme Communities Stock (ELME) Price History
The historical daily chart and data for Elme Communities stock (ELME), adjusted for splits and dividends, show that the latest closing stock price as of August 17, 2026, is $1.61.
- Elme Communities all-time high stock price is $18.49, occurred on September 18, 2024.
- The lowest Elme Communities stock price recorded was $1.26 on June 25, 2026. Since then, Elme Communities's stock price has risen over 27.78% to $1.61 now.
- The 52-week high stock price for ELME is $17.68, representing a 998.14% increase from the current share price, occurred on December 29, 2025.
- The 52-week low stock price for ELME is $1.26, indicating a -21.74% decrease from the current share price, occurred on June 25, 2026.
The table below shows more information about ELME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $1.62 | $1.61 | $0.015 | 246,549.0 | -0.62% |
| Aug 14, 2026 | $1.64 | $1.62 | $0.02 | 203,196.0 | +0.00% |
| Aug 13, 2026 | $1.65 | $1.62 | $0.025 | 420,626.0 | +0.00% |
| Aug 12, 2026 | $1.64 | $1.61 | $0.0271 | 274,671.0 | +0.00% |
| Aug 11, 2026 | $1.63 | $1.61 | $0.02 | 341,775.0 | +0.00% |
| Aug 10, 2026 | $1.64 | $1.61 | $0.0289 | 778,025.0 | +0.00% |
| Aug 07, 2026 | $1.64 | $1.62 | $0.0189 | 510,125.0 | -0.61% |
| Aug 06, 2026 | $1.65 | $1.62 | $0.03 | 648,952.0 | -0.61% |
| Aug 05, 2026 | $1.64 | $1.61 | $0.025 | 242,709.0 | +1.23% |
| Aug 04, 2026 | $1.65 | $1.62 | $0.03 | 443,475.0 | -1.22% |
| Aug 03, 2026 | $1.67 | $1.62 | $0.05 | 729,239.0 | +1.86% |
| Jul 31, 2026 | $1.63 | $1.60 | $0.03 | 315,877.0 | -0.62% |
| Jul 30, 2026 | $1.63 | $1.60 | $0.03 | 513,809.0 | -0.61% |
| Jul 29, 2026 | $1.63 | $1.60 | $0.03 | 884,284.0 | +1.87% |
| Jul 28, 2026 | $1.63 | $1.59 | $0.04 | 1,762,010.0 | -1.23% |
| Jul 27, 2026 | $1.64 | $1.59 | $0.05 | 3,077,630.0 | +8.72% |
| Jul 24, 2026 | $1.52 | $1.47 | $0.05 | 1,359,884.0 | +1.36% |
| Jul 23, 2026 | $1.50 | $1.46 | $0.04 | 771,646.0 | -1.34% |
| Jul 22, 2026 | $1.52 | $1.49 | $0.035 | 515,822.0 | -1.32% |
| Jul 21, 2026 | $1.52 | $1.49 | $0.03 | 392,309.0 | +0.67% |
| Jul 20, 2026 | $1.54 | $1.50 | $0.04 | 584,094.0 | -1.32% |
Elme Communities Stock (ELME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Elme Communities stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Elme Communities stock price history provides a foundation for understanding how the company's stock has evolved over time.
Elme Communities Stock (ELME) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $1.67 | $1.61 | $0.06 | 5,085,891.0 | +0.00% |
| Jul, 2026 | $1.64 | $1.46 | $0.18 | 34,111,675.0 | +8.78% |
| Jun, 2026 | $2.07 | $1.26 | $0.81 | 39,807,390.0 | -27.80% |
| May, 2026 | $2.20 | $1.98 | $0.22 | 24,641,067.0 | -5.53% |
| Apr, 2026 | $2.19 | $2.00 | $0.195 | 21,950,682.0 | +7.96% |
| Mar, 2026 | $2.21 | $1.98 | $0.23 | 32,169,542.0 | -6.51% |
| Feb, 2026 | $2.26 | $2.13 | $0.13 | 31,005,996.0 | -2.27% |
| Jan, 2026 | $17.58 | $2.10 | $15.48 | 191,672,522.0 | -87.36% |
Elme Communities Stock (ELME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.68 | $17.05 | $0.63 | 31,647,524.0 | +0.23% |
| Nov, 2025 | $17.40 | $16.33 | $1.07 | 30,390,268.0 | +5.53% |
| Oct, 2025 | $16.99 | $16.35 | $0.643 | 25,094,769.0 | -2.43% |
| Sep, 2025 | $17.26 | $16.66 | $0.595 | 19,785,712.0 | -1.29% |
| Aug, 2025 | $17.24 | $14.81 | $2.42 | 30,790,746.0 | +13.26% |
| Jul, 2025 | $16.56 | $15.02 | $1.54 | 13,428,238.0 | -5.16% |
| Jun, 2025 | $16.80 | $15.57 | $1.23 | 12,467,650.0 | -1.00% |
| May, 2025 | $16.42 | $15.26 | $1.16 | 11,868,268.0 | +3.15% |
| Apr, 2025 | $17.42 | $13.95 | $3.47 | 14,274,611.0 | -10.52% |
| Mar, 2025 | $17.62 | $16.80 | $0.82 | 12,841,878.0 | +0.06% |
| Feb, 2025 | $18.08 | $14.96 | $3.11 | 14,532,692.0 | +13.96% |
| Jan, 2025 | $15.40 | $14.20 | $1.20 | 9,152,270.0 | -0.07% |
Elme Communities Stock (ELME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.90 | $14.56 | $2.34 | 12,009,444.0 | -11.98% |
| Nov, 2024 | $17.89 | $15.56 | $2.33 | 11,980,105.0 | +0.41% |
| Oct, 2024 | $17.64 | $16.54 | $1.10 | 9,006,005.0 | -4.09% |
| Sep, 2024 | $18.49 | $17.20 | $1.29 | 10,548,388.0 | -0.40% |
| Aug, 2024 | $17.71 | $16.35 | $1.36 | 8,433,660.0 | +7.29% |
| Jul, 2024 | $16.98 | $15.20 | $1.78 | 10,663,145.0 | +3.33% |
| Jun, 2024 | $15.95 | $14.92 | $1.03 | 10,112,923.0 | +3.37% |
| May, 2024 | $16.43 | $14.79 | $1.64 | 11,644,310.0 | +1.65% |
| Apr, 2024 | $15.30 | $13.30 | $2.00 | 18,123,969.0 | +8.91% |
| Mar, 2024 | $13.96 | $12.74 | $1.22 | 12,080,412.0 | +8.07% |
| Feb, 2024 | $14.80 | $12.75 | $2.05 | 15,078,366.0 | -11.05% |
| Jan, 2024 | $15.02 | $13.81 | $1.21 | 11,755,450.0 | -0.82% |
1.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):