Elme Communities (ELME) NYSE

2.04

-0.01(-0.49%)

Updated at June 02 04:00PM

Currency In USD

ELME Historical Return

If you invested $1000 in Elme Communities (ELME) 10 years ago, it would be worth $658.06 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $645.57, while $1000 invested 1 year ago would be worth $853.56. This corresponds to total returns of -34.19%, -35.44%, -14.64%, respectively, with annualized returns of -4.1%, -8.38%, -14.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ELME Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.04	2.04	2.04	2.06	2.03	1.56M
June 01, 2026	2.04	2.05	2.05	2.06	2.03	951,897
May 29, 2026	2.03	2.05	2.05	2.07	2.02	2.18M
May 28, 2026	2	2.01	2.01	2.02	2	632,710
May 27, 2026	2	2	2	2.02	1.98	1.81M
May 26, 2026	2.03	2	2	2.03	2	387,048
May 22, 2026	2.01	2.03	2.03	2.04	2.01	514,457
May 21, 2026	2.02	2.02	2.02	2.03	2.01	453,533
May 20, 2026	2	2.02	2.02	2.02	2	597,022
May 19, 2026	2.01	2	2	2.03	2	1.05M
May 18, 2026	2.02	2.01	2.01	2.03	2	1.16M
May 15, 2026	2.02	2.01	2.01	2.03	2	937,263
May 14, 2026	2.03	2.01	2.01	2.05	2.01	1.04M
May 13, 2026	2.02	2.03	2.03	2.06	2.02	3.07M
May 12, 2026	2.01	2.02	2.02	2.04	2	1.7M
May 11, 2026	2.07	2.01	2.01	2.08	2.01	2.94M
May 08, 2026	2.12	2.1	2.1	2.13	2.09	701,212
May 07, 2026	2.17	2.11	2.11	2.18	2.11	1.63M
May 06, 2026	2.16	2.17	2.17	2.2	2.16	630,492
May 05, 2026	2.17	2.16	2.16	2.2	2.16	979,448
May 04, 2026	2.16	2.18	2.18	2.19	2.14	922,914
May 01, 2026	2.18	2.15	2.15	2.2	2.15	1.03M
April 30, 2026	2.14	2.17	2.17	2.19	2.14	867,793
April 29, 2026	2.17	2.15	2.15	2.17	2.14	741,708
April 28, 2026	2.16	2.16	2.16	2.19	2.15	1.09M
April 27, 2026	2.12	2.16	2.16	2.17	2.12	845,947
April 24, 2026	2.14	2.13	2.13	2.15	2.13	639,695
April 23, 2026	2.09	2.12	2.12	2.15	2.09	1.36M
April 22, 2026	2.1	2.08	2.08	2.12	2.06	1.29M
April 21, 2026	2.17	2.1	2.1	2.17	2.1	570,954
April 20, 2026	2.16	2.15	2.15	2.18	2.15	1.28M
April 17, 2026	2.16	2.15	2.15	2.18	2.15	470,059
April 16, 2026	2.17	2.14	2.14	2.18	2.14	1.15M
April 15, 2026	2.15	2.16	2.16	2.18	2.15	622,580
April 14, 2026	2.13	2.15	2.15	2.18	2.13	1.03M
April 13, 2026	2.12	2.13	2.13	2.16	2.12	1.02M
April 10, 2026	2.09	2.12	2.12	2.14	2.09	1.69M
April 09, 2026	2.05	2.09	2.09	2.1	2.05	1.25M
April 08, 2026	2.05	2.05	2.05	2.07	2.03	918,927
April 07, 2026	2.05	2.02	2.02	2.05	2.02	564,127
April 06, 2026	2.07	2.04	2.04	2.08	2.02	1.22M
April 02, 2026	2.01	2.05	2.05	2.06	2.01	1.7M
April 01, 2026	2.03	2.02	2.02	2.04	2	1.56M
March 31, 2026	2.01	2.01	2.01	2.04	2	2.67M
March 30, 2026	2.02	1.99	1.99	2.04	1.99	1.19M
March 27, 2026	2.03	2.02	2.02	2.08	2.01	1.02M
March 26, 2026	2.03	2.02	2.02	2.08	2.02	772,959
March 25, 2026	2.03	2.03	2.03	2.08	2.03	693,345
March 24, 2026	2.02	2.01	2.01	2.05	2.01	1.26M
March 23, 2026	2.04	2.01	2.01	2.08	2.01	2.13M
March 20, 2026	2.04	2.02	2.02	2.04	1.98	3.13M
March 19, 2026	2.06	2.02	2.02	2.06	2.02	1.74M
March 18, 2026	2.08	2.06	2.06	2.09	2.06	1.56M
March 17, 2026	2.11	2.09	2.09	2.12	2.08	1.24M
March 16, 2026	2.09	2.09	2.09	2.11	2.08	928,408
March 13, 2026	2.12	2.06	2.06	2.13	2.05	2.58M
March 12, 2026	2.13	2.09	2.09	2.14	2.09	1.16M
March 11, 2026	2.14	2.13	2.13	2.15	2.13	1.49M
March 10, 2026	2.13	2.14	2.14	2.16	2.13	876,966
March 09, 2026	2.14	2.15	2.15	2.16	2.1	1.9M