Get the Stockscreener App
2.265
1.41%
0.035
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 January 27, 2026, is $2.265.
- Elme Communities all-time high stock price is $18.49, occurred on September 18, 2024.
- The lowest Elme Communities stock price recorded was $2.205 on January 26, 2026. Since then, Elme Communities's stock price has risen over 2.72% to $2.265 now.
- The 52-week high stock price for ELME is $18.08, representing a 698.23% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for ELME is $2.205, indicating a -2.65% decrease from the current share price, occurred on January 26, 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $2.32 | $2.24 | $0.08 | 913,235.0 | +1.57% |
| Jan 26, 2026 | $2.54 | $2.21 | $0.335 | 23,069,239.0 | -24.66% |
| Jan 23, 2026 | $3.07 | $2.92 | $0.145 | 7,676,019.0 | -3.58% |
| Jan 22, 2026 | $3.18 | $3.05 | $0.13 | 2,805,556.0 | -3.46% |
| Jan 21, 2026 | $3.18 | $3.08 | $0.10 | 5,426,549.0 | +3.25% |
| Jan 20, 2026 | $3.10 | $3.04 | $0.0575 | 3,055,376.0 | +0.00% |
| Jan 16, 2026 | $3.10 | $3.04 | $0.06 | 3,067,218.0 | -0.65% |
| Jan 15, 2026 | $3.11 | $2.95 | $0.16 | 4,964,956.0 | +3.68% |
| Jan 14, 2026 | $3.00 | $2.87 | $0.13 | 6,948,010.0 | +4.55% |
| Jan 13, 2026 | $2.91 | $2.83 | $0.0799 | 3,892,782.0 | -0.35% |
| Jan 12, 2026 | $2.94 | $2.80 | $0.14 | 7,804,880.0 | -2.71% |
| Jan 09, 2026 | $2.98 | $2.79 | $0.185 | 15,001,498.0 | +6.50% |
| Jan 08, 2026 | $2.85 | $2.69 | $0.155 | 35,703,406.0 | -84.02% |
| Jan 07, 2026 | $17.49 | $17.25 | $0.245 | 13,516,341.0 | -0.52% |
| Jan 06, 2026 | $17.46 | $17.18 | $0.285 | 5,322,455.0 | -0.40% |
| Jan 05, 2026 | $17.57 | $17.46 | $0.115 | 1,427,550.0 | -0.17% |
| Jan 02, 2026 | $17.58 | $17.37 | $0.21 | 2,316,037.0 | +0.69% |
| Dec 31, 2025 | $17.52 | $17.36 | $0.1609 | 1,499,752.0 | +0.00% |
| Dec 30, 2025 | $17.55 | $17.39 | $0.155 | 903,998.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $17.58 | $2.21 | $15.37 | 142,911,107.0 | -86.98% |
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% |
0.46%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):