Elme Communities (ELME) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ELME Historical Return
If you invested $1000 in Elme Communities (ELME) 10 years ago, it would be worth $510.77 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $509.2, while $1000 invested 1 year ago would be worth $638.46. This corresponds to total returns of -48.92%, -49.08%, -36.15%, respectively, with annualized returns of -6.49%, -12.63%, -36.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ELME Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 1.56 | 1.56 | 1.56 | 1.6 | 1.55 | 1.41M |
| July 06, 2026 | 1.59 | 1.55 | 1.55 | 1.61 | 1.51 | 976,093 |
| July 02, 2026 | 1.52 | 1.59 | 1.59 | 1.62 | 1.52 | 2.63M |
| July 01, 2026 | 1.49 | 1.54 | 1.54 | 1.58 | 1.47 | 4.87M |
| June 30, 2026 | 1.45 | 1.48 | 1.48 | 1.52 | 1.45 | 1.48M |
| June 29, 2026 | 1.48 | 1.45 | 1.45 | 1.48 | 1.45 | 749,133 |
| June 26, 2026 | 1.38 | 1.48 | 1.48 | 1.49 | 1.38 | 3.5M |
| June 25, 2026 | 1.48 | 1.35 | 1.35 | 1.52 | 1.26 | 16.98M |
| June 24, 2026 | 2.03 | 2.02 | 2.02 | 2.04 | 2.02 | 863,107 |
| June 23, 2026 | 2.01 | 2.02 | 2.02 | 2.04 | 2.01 | 1.07M |
| June 22, 2026 | 2.01 | 2.01 | 2.01 | 2.02 | 2.01 | 880,033 |
| June 18, 2026 | 2.02 | 2.01 | 2.01 | 2.03 | 2.01 | 1.69M |
| June 17, 2026 | 2.02 | 2.01 | 2.01 | 2.04 | 2.01 | 1.39M |
| June 16, 2026 | 2.04 | 2.02 | 2.02 | 2.05 | 2.02 | 960,639 |
AD
