Elme Communities (ELME)
NYSE:ELME
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
2.09
2.14
2.09
2.12
2.12
+1.44%
1,688,154
0.59
Apr 09, 2026
2.05
2.10
2.05
2.09
2.09
+1.95%
1,252,880
0.42
Apr 08, 2026
2.05
2.07
2.03
2.05
2.05
+1.49%
918,927
0.29
Apr 07, 2026
2.05
2.05
2.02
2.02
2.02
-0.98%
564,127
0.15
Apr 06, 2026
2.07
2.08
2.02
2.04
2.04
-0.49%
1,220,708
0.31
Apr 03, 2026
2.01
2.06
2.01
2.05
2.05
0.00%
0
0.00
Apr 02, 2026
2.01
2.06
2.01
2.05
2.05
+1.49%
1,701,538
0.42
Apr 01, 2026
2.03
2.04
2.00
2.02
2.02
+0.50%
1,571,746
0.39
Mar 31, 2026
2.01
2.04
2.00
2.01
2.01
+1.01%
2,814,093
0.70
Mar 30, 2026
2.02
2.04
1.99
1.99
1.99
-1.49%
1,203,859
0.30
Mar 27, 2026
2.03
2.08
2.01
2.02
2.02
0.00%
1,015,340
0.25
Mar 26, 2026
2.03
2.08
2.02
2.02
2.02
-0.49%
775,365
0.19
Mar 25, 2026
2.03
2.08
2.03
2.03
2.03
+1.00%
694,859
0.17
Mar 24, 2026
2.02
2.05
2.01
2.01
2.01
0.00%
1,269,616
0.32
Mar 23, 2026
2.04
2.08
2.01
2.01
2.01
-0.50%
2,127,155
0.53
Mar 20, 2026
2.04
2.04
1.98
2.02
2.02
0.00%
3,127,832
0.79
Mar 19, 2026
2.06
2.06
2.02
2.02
2.02
-1.94%
1,743,433
0.44
Mar 18, 2026
2.08
2.09
2.06
2.06
2.06
-1.44%
1,566,314
0.39
Mar 17, 2026
2.11
2.12
2.08
2.09
2.09
0.00%
1,238,211
0.31
Mar 16, 2026
2.09
2.11
2.08
2.09
2.09
+1.46%
928,408
0.23
Mar 13, 2026
2.12
2.13
2.05
2.06
2.06
-1.44%
2,582,468
0.65
Mar 12, 2026
2.13
2.14
2.09
2.09
2.09
-1.88%
1,156,360
0.29
Mar 11, 2026
2.14
2.16
2.13
2.13
2.13
-0.47%
1,494,798
0.37
Mar 10, 2026
2.13
2.16
2.13
2.14
2.14
-0.47%
876,966
0.22
Mar 09, 2026
2.14
2.16
2.10
2.15
2.15
+0.47%
1,899,316
0.47
Mar 06, 2026
2.18
2.18
2.14
2.14
2.14
-1.83%
928,060
0.23
Mar 05, 2026
2.19
2.21
2.18
2.18
2.18
-0.46%
960,338
0.24
Mar 04, 2026
2.17
2.21
2.16
2.19
2.19
+1.86%
921,002
0.23
Mar 03, 2026
2.15
2.17
2.12
2.15
2.15
+0.47%
1,582,376
0.39
Mar 02, 2026
2.15
2.19
2.14
2.14
2.14
-0.47%
1,380,696
0.34
Feb 27, 2026
2.15
2.17
2.13
2.15
2.15
-0.92%
2,091,959
0.52
Feb 26, 2026
2.16
2.18
2.16
2.17
2.17
0.00%
749,240
0.19
Feb 25, 2026
2.15
2.18
2.15
2.17
2.17
+0.93%
1,063,766
0.26
Feb 24, 2026
2.15
2.18
2.15
2.15
2.15
-0.92%
1,259,318
0.31
Feb 23, 2026
2.19
2.20
2.15
2.17
2.17
-0.46%
1,274,797
0.31
Feb 20, 2026
2.18
2.20
2.18
2.18
2.18
-0.91%
975,413
0.24
Feb 19, 2026
2.18
2.21
2.17
2.20
2.20
+1.38%
814,399
0.20
Feb 18, 2026
2.17
2.21
2.17
2.17
2.17
-0.46%
1,397,464
0.34
Feb 17, 2026
2.19
2.20
2.15
2.18
2.18
0.00%
1,447,717
0.35
Feb 16, 2026
2.25
2.25
2.18
2.18
2.18
0.00%
0
0.00
Feb 13, 2026
2.25
2.25
2.18
2.18
2.18
+0.46%
1,012,539
0.25
Feb 12, 2026
2.22
2.25
2.15
2.17
2.17
-2.69%
2,470,435
0.60
Feb 11, 2026
2.26
2.26
2.22
2.23
2.23
-0.89%
1,039,774
0.25
Feb 10, 2026
2.21
2.26
2.21
2.25
2.25
0.00%
1,890,211
0.46
Feb 09, 2026
2.23
2.25
2.21
2.25
2.25
+1.35%
1,378,763
0.33
Feb 06, 2026
2.18
2.23
2.18
2.22
2.22
+0.45%
1,521,500
0.37
Feb 05, 2026
2.17
2.22
2.17
2.21
2.21
+1.38%
1,978,475
0.48
Feb 04, 2026
2.19
2.21
2.18
2.18
2.18
+0.46%
2,193,846
0.53
Feb 03, 2026
2.23
2.23
2.17
2.17
2.17
-0.91%
3,094,508
0.76
Feb 02, 2026
2.22
2.24
2.19
2.19
2.19
-0.45%
3,537,450
0.88
Rows: