Elme Communities (ELME) NYSE

Currency In USD

ELME Historical Return

If you invested $1000 in Elme Communities (ELME) 10 years ago, it would be worth $452.25 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $527.87, while $1000 invested 1 year ago would be worth $644. This corresponds to total returns of -54.78%, -47.21%, -35.6%, respectively, with annualized returns of -7.62%, -11.99%, -35.6%.

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
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
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