If you invested $1000 in Elme Communities (ELME) 10 years ago, it would be worth $486.8 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $525.32, while $1000 invested 1 year ago would be worth $643.41. This corresponds to total returns of -51.32%, -47.47%, -35.66%, respectively, with annualized returns of -6.94%, -12.07%, -35.66%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 2.06 | 2.02 | 2.02 | 2.06 | 2.02 | 1.19M |
| June 12, 2026 | 2.05 | 2.03 | 2.03 | 2.06 | 2.03 | 914,733 |
| June 11, 2026 | 2.03 | 2.04 | 2.04 | 2.05 | 2.02 | 1.35M |
| June 10, 2026 | 2.04 | 2.04 | 2.04 | 2.05 | 2.03 | 662,273 |
| June 09, 2026 | 2.03 | 2.04 | 2.04 | 2.05 | 2.03 | 511,502 |
| June 08, 2026 | 2.04 | 2.04 | 2.04 | 2.05 | 2.03 | 587,337 |
| June 05, 2026 | 2.05 | 2.03 | 2.03 | 2.06 | 2.03 | 0 |
| June 04, 2026 | 2.03 | 2.05 | 2.05 | 2.07 | 2.03 | 820,915 |
| June 03, 2026 | 2.04 | 2.02 | 2.02 | 2.05 | 2.02 | 1.17M |
| 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 |