If you invested $1000 in Elme Communities (ELME) 10 years ago, it would be worth $550 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $525.37, while $1000 invested 1 year ago would be worth $682.17. This corresponds to total returns of -45%, -47.46%, -31.78%, respectively, with annualized returns of -5.8%, -12.08%, -31.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 1.75 | 1.76 | 1.76 | 1.76 | 1.75 | 2M |
| October 01, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | 2.25M |
| September 30, 2026 | 1.76 | 1.74 | 1.74 | 1.76 | 1.74 | 5.11M |
| September 29, 2026 | 1.7 | 1.72 | 1.72 | 1.73 | 1.7 | 882,021 |
| September 28, 2026 | 1.72 | 1.7 | 1.7 | 1.72 | 1.7 | 521,994 |
| September 25, 2026 | 1.72 | 1.73 | 1.73 | 1.73 | 1.7 | 698,376 |
| September 24, 2026 | 1.73 | 1.7 | 1.7 | 1.73 | 1.7 | 570,354 |
| September 23, 2026 | 1.73 | 1.71 | 1.71 | 1.74 | 1.71 | 640,579 |
| September 22, 2026 | 1.73 | 1.74 | 1.74 | 1.76 | 1.73 | 624,780 |
| September 21, 2026 | 1.74 | 1.75 | 1.75 | 1.75 | 1.73 | 2.02M |
| September 18, 2026 | 1.64 | 1.66 | 1.66 | 1.67 | 1.62 | 481,761 |
| September 17, 2026 | 1.63 | 1.65 | 1.65 | 1.66 | 1.63 | 1.48M |
| September 16, 2026 | 1.67 | 1.63 | 1.63 | 1.67 | 1.63 | 1.44M |
| September 15, 2026 | 1.68 | 1.66 | 1.66 | 1.68 | 1.66 | 207,279 |
| September 11, 2026 | 1.68 | 1.66 | 1.66 | 1.68 | 1.66 | 235,721 |
| September 10, 2026 | 1.67 | 1.66 | 1.66 | 1.67 | 1.66 | 372,767 |
| September 09, 2026 | 1.68 | 1.66 | 1.66 | 1.68 | 1.66 | 719,791 |
| September 08, 2026 | 1.67 | 1.68 | 1.68 | 1.69 | 1.67 | 715,078 |
| September 04, 2026 | 1.68 | 1.69 | 1.69 | 1.7 | 1.67 | 421,096 |
| September 03, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0 |
| September 02, 2026 | 1.68 | 1.69 | 1.69 | 1.69 | 1.68 | 371,666 |
| September 01, 2026 | 1.69 | 1.68 | 1.68 | 1.71 | 1.67 | 922,686 |
| August 31, 2026 | 1.66 | 1.68 | 1.68 | 1.68 | 1.66 | 437,361 |
| August 28, 2026 | 1.66 | 1.68 | 1.68 | 1.68 | 1.66 | 546,632 |
| August 27, 2026 | 1.67 | 1.67 | 1.67 | 1.68 | 1.66 | 546,409 |
| August 26, 2026 | 1.68 | 1.67 | 1.67 | 1.69 | 1.67 | 1.22M |
| August 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 758,864 |
| August 24, 2026 | 1.68 | 1.68 | 1.68 | 1.69 | 1.66 | 388,029 |
| August 21, 2026 | 1.67 | 1.66 | 1.66 | 1.69 | 1.66 | 1.28M |
| August 20, 2026 | 1.61 | 1.62 | 1.62 | 1.63 | 1.61 | 267,034 |
| August 19, 2026 | 1.62 | 1.62 | 1.62 | 1.64 | 1.62 | 0 |
| August 18, 2026 | 1.62 | 1.61 | 1.61 | 1.62 | 1.61 | 175,409 |
| August 17, 2026 | 1.62 | 1.61 | 1.61 | 1.63 | 1.61 | 260,380 |
| August 14, 2026 | 1.64 | 1.62 | 1.62 | 1.64 | 1.62 | 203,196 |
| August 13, 2026 | 1.63 | 1.62 | 1.62 | 1.65 | 1.62 | 0 |
| August 12, 2026 | 1.64 | 1.62 | 1.62 | 1.64 | 1.62 | 0 |
| August 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0 |
| August 10, 2026 | 1.63 | 1.62 | 1.62 | 1.64 | 1.61 | 778,025 |
| August 07, 2026 | 1.62 | 1.62 | 1.62 | 1.64 | 1.62 | 0 |
| August 06, 2026 | 1.62 | 1.63 | 1.63 | 1.65 | 1.62 | 648,952 |
| August 05, 2026 | 1.63 | 1.64 | 1.64 | 1.64 | 1.62 | 242,715 |
| August 04, 2026 | 1.63 | 1.62 | 1.62 | 1.65 | 1.62 | 443,477 |
| August 03, 2026 | 1.63 | 1.64 | 1.64 | 1.67 | 1.62 | 729,239 |
| July 31, 2026 | 1.63 | 1.61 | 1.61 | 1.63 | 1.6 | 347,159 |
| July 30, 2026 | 1.63 | 1.62 | 1.62 | 1.63 | 1.6 | 513,826 |
| July 29, 2026 | 1.62 | 1.63 | 1.63 | 1.63 | 1.6 | 884,349 |
| July 28, 2026 | 1.63 | 1.6 | 1.6 | 1.63 | 1.59 | 1.76M |
| July 27, 2026 | 1.62 | 1.62 | 1.62 | 1.64 | 1.59 | 3.08M |
| July 23, 2026 | 1.49 | 1.47 | 1.47 | 1.5 | 1.46 | 771,766 |
| July 22, 2026 | 1.5 | 1.49 | 1.49 | 1.53 | 1.49 | 515,822 |
| July 21, 2026 | 1.5 | 1.51 | 1.51 | 1.52 | 1.49 | 363,802 |
| July 20, 2026 | 1.5 | 1.5 | 1.5 | 1.54 | 1.5 | 584,104 |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.54 | 1.5 | 1.76M |
| July 16, 2026 | 1.52 | 1.54 | 1.54 | 1.56 | 1.51 | 1.1M |
| July 15, 2026 | 1.52 | 1.51 | 1.51 | 1.55 | 1.49 | 6.66M |
| July 14, 2026 | 1.54 | 1.54 | 1.54 | 1.55 | 1.51 | 894,964 |
| July 13, 2026 | 1.5 | 1.52 | 1.52 | 1.56 | 1.5 | 1.07M |
| July 10, 2026 | 1.54 | 1.52 | 1.52 | 1.56 | 1.51 | 1.2M |
| July 09, 2026 | 1.55 | 1.54 | 1.54 | 1.57 | 1.54 | 803,146 |
| July 08, 2026 | 1.57 | 1.55 | 1.55 | 1.57 | 1.54 | 572,630 |