If you invested $1000 in Elme Communities (ELME) 10 years ago, it would be worth $645.83 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $680.74, while $1000 invested 1 year ago would be worth $829.22. This corresponds to total returns of -35.42%, -31.93%, -17.08%, respectively, with annualized returns of -4.28%, -7.4%, -17.08%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |