16.90
price up icon0.24%   0.04
after-market After Hours: 16.90
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 01, 2025, is $16.90.
  • 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 35.85% to $16.90 now.
  • The 52-week high stock price for ELME is $18.08, representing a 6.98% increase from the current share price, occurred on February 14, 2025.
  • The 52-week low stock price for ELME is $13.95, indicating a -17.46% 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 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%
Sep 26, 2025 $16.85 $16.73 $0.12 747,482.0 +0.72%
Sep 25, 2025 $16.82 $16.70 $0.12 1,096,966.0 +0.06%
Sep 24, 2025 $16.83 $16.70 $0.13 842,350.0 -0.48%
Sep 23, 2025 $16.97 $16.78 $0.19 754,749.0 -0.83%
Sep 22, 2025 $16.97 $16.79 $0.185 639,175.0 +0.59%
Sep 19, 2025 $16.96 $16.81 $0.15 1,671,296.0 -0.65%
Sep 18, 2025 $17.02 $16.70 $0.31 682,590.0 +1.07%
Sep 17, 2025 $16.92 $16.68 $0.245 805,942.0 -1.35%
Sep 16, 2025 $17.05 $16.86 $0.185 1,136,972.0 +0.47%
Sep 15, 2025 $17.23 $16.86 $0.37 1,299,825.0 -1.34%
Sep 12, 2025 $17.17 $16.96 $0.205 955,632.0 +0.29%
Sep 11, 2025 $17.15 $16.84 $0.315 1,176,279.0 -0.12%
Sep 10, 2025 $17.25 $17.07 $0.185 946,074.0 -0.47%
Sep 09, 2025 $17.22 $17.12 $0.10 879,591.0 -0.12%
Sep 08, 2025 $17.25 $17.03 $0.215 626,870.0 -0.12%
Sep 05, 2025 $17.26 $17.11 $0.155 817,316.0 +0.53%
Sep 04, 2025 $17.14 $16.99 $0.15 641,765.0 +0.41%
Sep 03, 2025 $17.10 $16.94 $0.16 615,479.0 +0.29%

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 $16.93 $16.79 $0.145 787,116.0 +0.00%
Sep, 2025 $17.26 $16.66 $0.595 20,572,828.0 -1.05%
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
$105.59
price down icon 1.11%
reit_residential ELS
$60.97
price up icon 0.44%
reit_residential AMH
$32.83
price down icon 1.26%
reit_residential UDR
$36.92
price down icon 0.91%
reit_residential SUI
$128.50
price down icon 0.39%
reit_residential MAA
$138.00
price down icon 1.24%
Cap:     |  Volume (24h):