16.57
price down icon0.45%   -0.075
 
loading

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 October 27, 2025, is $16.57.
  • Elme Communities all-time high stock price is $18.49, occurred on September 18, 2024.
  • The lowest Elme Communities stock price recorded was $12.44 on November 01, 2023. Since then, Elme Communities's stock price has risen over 33.24% to $16.57 now.
  • The 52-week high stock price for ELME is $18.08, representing a 9.08% increase from the current share price, occurred on February 14, 2025.
  • The 52-week low stock price for ELME is $13.95, indicating a -15.84% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about ELME historical price data:
Date High Low High - Low Volume % Change
Oct 27, 2025 $16.67 $16.46 $0.21 936,840.0 -0.45%
Oct 24, 2025 $16.89 $16.64 $0.25 2,106,842.0 -1.54%
Oct 23, 2025 $16.99 $16.80 $0.19 844,500.0 +0.30%
Oct 22, 2025 $16.90 $16.75 $0.145 2,155,726.0 +0.54%
Oct 21, 2025 $16.95 $16.76 $0.19 890,986.0 -0.36%
Oct 20, 2025 $16.84 $16.74 $0.105 531,312.0 +0.54%
Oct 17, 2025 $16.82 $16.67 $0.15 707,661.0 +0.00%
Oct 16, 2025 $16.87 $16.71 $0.155 941,733.0 -0.42%
Oct 15, 2025 $16.84 $16.74 $0.105 629,934.0 +0.42%
Oct 14, 2025 $16.85 $16.73 $0.115 1,014,227.0 -0.24%
Oct 13, 2025 $16.80 $16.65 $0.15 493,270.0 +1.08%
Oct 10, 2025 $16.76 $16.59 $0.175 1,354,465.0 -0.42%
Oct 09, 2025 $16.73 $16.66 $0.075 752,156.0 -0.30%
Oct 08, 2025 $16.74 $16.68 $0.06 603,070.0 +0.06%
Oct 07, 2025 $16.82 $16.66 $0.165 985,928.0 -0.18%
Oct 06, 2025 $16.82 $16.73 $0.09 750,604.0 -0.24%
Oct 03, 2025 $16.90 $16.77 $0.13 1,081,020.0 -0.24%
Oct 02, 2025 $16.89 $16.79 $0.095 808,989.0 -0.47%
Oct 01, 2025 $16.93 $16.79 $0.145 787,116.0 +0.24%
Sep 30, 2025 $16.86 $16.70 $0.165 1,183,614.0 +0.90%
Sep 29, 2025 $16.81 $16.66 $0.145 1,215,317.0 -0.71%

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 2025

Month High Low High - Low Volume % Change
Oct, 2025 $16.99 $16.46 $0.53 18,376,379.0 -1.69%
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%

Elme Communities Stock (ELME) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.10 $13.14 $1.96 13,923,055.0 +11.11%
Nov, 2023 $13.92 $12.44 $1.48 11,680,396.0 +2.98%
Oct, 2023 $14.46 $12.66 $1.80 13,039,233.0 -6.45%
Sep, 2023 $15.50 $13.43 $2.07 12,347,711.0 -11.31%
Aug, 2023 $16.21 $15.06 $1.15 9,603,545.0 -5.35%
Jul, 2023 $17.19 $15.96 $1.23 12,073,788.0 -1.16%
Jun, 2023 $16.73 $14.97 $1.76 16,879,761.0 +8.80%
May, 2023 $17.52 $14.95 $2.57 14,470,447.0 -12.30%
Apr, 2023 $18.23 $16.90 $1.33 8,526,917.0 -3.53%
Mar, 2023 $18.47 $16.23 $2.24 11,927,175.0 +0.00%
reit_residential CPT
$104.11
price down icon 0.99%
reit_residential UDR
$35.96
price down icon 0.87%
reit_residential ELS
$61.80
price up icon 0.52%
reit_residential AMH
$33.30
price down icon 0.24%
reit_residential SUI
$123.88
price down icon 0.17%
reit_residential MAA
$132.84
price down icon 0.91%
Cap:     |  Volume (24h):