Elme Communities - ELME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.18	2.18	2.18	2.2	2.18	975,413
February 19, 2026	2.18	2.2	2.2	2.21	2.17	814,400
February 18, 2026	2.17	2.17	2.17	2.21	2.17	1.4M
February 17, 2026	2.19	2.18	2.18	2.2	2.15	1.45M
February 13, 2026	2.25	2.18	2.18	2.25	2.18	1.01M
February 12, 2026	2.22	2.17	2.17	2.25	2.15	2.47M
February 11, 2026	2.26	2.23	2.23	2.26	2.22	1.04M
February 10, 2026	2.21	2.25	2.25	2.26	2.21	1.89M
February 09, 2026	2.23	2.25	2.25	2.25	2.21	1.38M
February 06, 2026	2.18	2.22	2.22	2.23	2.18	1.52M
February 05, 2026	2.17	2.21	2.21	2.22	2.17	1.79M
February 04, 2026	2.19	2.18	2.18	2.21	2.18	2.19M
February 03, 2026	2.23	2.17	2.17	2.23	2.17	3.09M
February 02, 2026	2.22	2.19	2.19	2.24	2.19	3.54M
January 30, 2026	2.14	2.2	2.2	2.24	2.11	26.55M
January 29, 2026	2.2	2.18	2.18	2.22	2.1	7.46M
January 28, 2026	2.22	2.16	2.16	2.24	2.13	10.07M
January 27, 2026	2.25	2.23	2.23	2.32	2.22	5.72M
January 26, 2026	2.5	2.23	2.23	2.54	2.21	23.1M
January 23, 2026	3.05	2.96	2.96	3.07	2.93	7.29M
January 22, 2026	3.17	3.07	3.07	3.18	3.05	2.23M
January 21, 2026	3.1	3.18	3.18	3.18	3.08	4.47M
January 20, 2026	3.09	3.08	3.08	3.1	3.04	3.06M
January 16, 2026	3.08	3.08	3.08	3.1	3.04	3.32M
January 15, 2026	2.95	3.1	3.1	3.11	2.95	4.97M
January 14, 2026	2.87	2.99	2.99	3	2.87	6.95M
January 13, 2026	2.85	2.86	2.86	2.91	2.83	3.15M
January 12, 2026	2.94	2.87	2.87	2.94	2.8	7.82M
January 09, 2026	2.8	2.95	2.95	2.98	2.8	15.38M
January 08, 2026	2.7	2.77	2.77	2.85	2.7	16.75M
January 07, 2026	17.48	17.33	17.33	17.49	17.25	13.55M
January 06, 2026	17.41	17.42	17.42	17.46	17.18	5.33M
January 05, 2026	17.47	17.49	17.49	17.58	17.46	1.43M
January 02, 2026	17.4	17.52	17.52	17.58	17.37	2.34M
December 31, 2025	17.41	17.4	17.4	17.52	17.36	1.47M
December 30, 2025	17.45	17.4	17.4	17.55	17.39	911,451
December 29, 2025	17.6	17.47	17.47	17.68	17.44	1.12M
December 26, 2025	17.48	17.55	17.55	17.57	17.44	1.23M
December 24, 2025	17.39	17.43	17.43	17.47	17.36	523,141
December 23, 2025	17.32	17.38	17.38	17.43	17.32	1.41M
December 22, 2025	17.23	17.36	17.36	17.39	17.23	1.12M
December 19, 2025	17.39	17.32	17.32	17.41	17.31	2.61M
December 18, 2025	17.46	17.39	17.39	17.5	17.38	1.36M
December 17, 2025	17.31	17.41	17.41	17.45	17.31	1.51M
December 16, 2025	17.36	17.31	17.31	17.46	17.28	1.45M
December 15, 2025	17.39	17.34	17.34	17.42	17.26	2.67M
December 12, 2025	17.44	17.37	17.37	17.47	17.35	1.63M
December 11, 2025	17.27	17.39	17.39	17.43	17.2	2.55M
December 10, 2025	17.14	17.22	17.22	17.24	17.12	1.26M
December 09, 2025	17.12	17.1	17.1	17.18	17.05	1.03M
December 08, 2025	17.16	17.06	17.06	17.18	17.05	1.79M
December 05, 2025	17.2	17.18	17.18	17.27	17.18	1.12M
December 04, 2025	17.24	17.21	17.21	17.34	17.21	1.47M
December 03, 2025	17.28	17.31	17.31	17.33	17.25	1.13M
December 02, 2025	17.33	17.25	17.25	17.33	17.25	1.3M
December 01, 2025	17.32	17.29	17.29	17.39	17.28	2.26M
November 28, 2025	17.35	17.36	17.36	17.4	17.35	1.08M
November 26, 2025	17.2	17.35	17.35	17.39	17.2	3.95M
November 25, 2025	17.09	17.15	17.15	17.2	17.04	2.29M
November 24, 2025	16.93	17.03	17.03	17.06	16.93	1.25M

Elme Communities (ELME) NYSE