Elme Communities Stock Price History
NYSE: ELMEReal EstateReal Estate Investment TrustsUSD
1.76+0.01 (+0.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELME price history at a glance
The price history for Elme Communities (ELME) on this page begins on March 17, 1980, when the stock closed at $3.09; it most recently closed at $1.76 on October 5, 2026. The highest price in this record is $43.44, reached on October 23, 2006; the latest close is 95.9% below that peak. Across the 45 complete calendar years in the table, ELME finished higher in 25 and lower in 20. Its best year was 2000 (+57.5%) and its worst was 2022 (-31.1%).
Over roughly 47 years the share price changed -43.0%, a -1.2% compound annual price return (excluding dividends). In the last 12 months alone, ELME has lost 89.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $43.44
- Date of high
- Oct 23, 2006
- Low since 1980
- $1.26
- Date of low
- Jun 22, 2026
- 52-week high
- $17.68
- 52-week low
- $1.26
- IPO year
- 2000
- Last close
- $1.76
ELME returns
1 week
0.00%
1 month
+6.02%
3 months
+15.79%
6 months
-16.98%
Year to date
-89.89%
1 year
-89.44%
3 years
-87.38%
5 years
-93.11%
ELME price return, excluding dividends.
ELME annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.76 | -89.95% |
| 2025 | 17.52 | +16.03% |
| 2024 | 15.10 | +3.42% |
| 2023 | 14.60 | -17.98% |
| 2022 | 17.80 | -31.14% |
| 2021 | 25.85 | +19.51% |
| 2020 | 21.63 | -26.53% |
| 2019 | 29.44 | +26.03% |
| 2018 | 23.36 | -24.94% |
| 2017 | 31.12 | -4.80% |
| 2016 | 32.69 | +20.81% |
| 2015 | 27.06 | -3.50% |
| 2014 | 28.04 | +20.55% |
| 2013 | 23.26 | -14.20% |
| 2012 | 27.11 | -0.88% |
| 2011 | 27.35 | -11.75% |
| 2010 | 30.99 | +12.49% |
| 2009 | 27.55 | +0.25% |
| 2008 | 27.48 | -5.47% |
| 2007 | 29.07 | -27.32% |
| 2006 | 40.00 | +31.80% |
| 2005 | 30.35 | -10.39% |
| 2004 | 33.87 | +15.68% |
| 2003 | 29.28 | +13.84% |
| 2002 | 25.72 | +4.13% |
| 2001 | 24.70 | +4.55% |
| 2000 | 23.63 | +57.50% |
| 1999 | 15.00 | -19.46% |
| 1998 | 18.63 | +11.61% |
| 1997 | 16.69 | -1.84% |
| 1996 | 17.00 | +7.09% |
| 1995 | 15.88 | -1.55% |
| 1994 | 16.13 | -21.34% |
| 1993 | 20.50 | +1.86% |
| 1992 | 20.13 | +20.75% |
| 1991 | 16.67 | +45.99% |
| 1990 | 11.42 | -9.87% |
| 1989 | 12.67 | -9.52% |
| 1988 | 14.00 | +37.70% |
| 1987 | 10.17 | 0.00% |
| 1986 | 10.17 | +21.19% |
| 1985 | 8.39 | +20.48% |
| 1984 | 6.96 | +33.33% |
| 1983 | 5.22 | +11.02% |
| 1982 | 4.70 | +20.95% |
| 1981 | 3.89 | -0.32% |
| 1980* | 3.90 | +26.40% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ELME daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.75 | 1.76 | 1.75 | 1.76 | +0.57% | |
| 1.75 | 1.76 | 1.75 | 1.75 | 0.00% | |
| 1.75 | 1.76 | 1.75 | 1.75 | 0.00% | |
| 1.75 | 1.76 | 1.75 | 1.75 | 0.00% | |
| 1.76 | 1.76 | 1.75 | 1.75 | -0.57% | |
| 1.75 | 1.76 | 1.75 | 1.76 | 0.00% | |
| 1.76 | 1.76 | 1.74 | 1.76 | +1.15% | |
| 1.76 | 1.76 | 1.74 | 1.74 | +1.16% | |
| 1.70 | 1.73 | 1.70 | 1.72 | +1.18% | |
| 1.72 | 1.72 | 1.70 | 1.70 | -1.73% | |
| 1.72 | 1.73 | 1.70 | 1.73 | +1.76% | |
| 1.73 | 1.73 | 1.70 | 1.70 | -0.58% | |
| 1.73 | 1.74 | 1.71 | 1.71 | -1.72% | |
| 1.73 | 1.76 | 1.73 | 1.74 | -0.57% | |
| 1.73 | 1.76 | 1.72 | 1.75 | +5.42% | |
| 1.64 | 1.67 | 1.62 | 1.66 | +0.61% | |
| 1.63 | 1.66 | 1.63 | 1.65 | +1.23% | |
| 1.67 | 1.67 | 1.63 | 1.63 | -1.81% | |
| 1.68 | 1.68 | 1.66 | 1.66 | -0.60% | |
| 1.70 | 1.72 | 1.67 | 1.67 | +0.60% | |
| 1.68 | 1.68 | 1.66 | 1.66 | 0.00% | |
| 1.67 | 1.67 | 1.66 | 1.66 | 0.00% | |
| 1.68 | 1.68 | 1.66 | 1.66 | -1.19% | |
| 1.67 | 1.69 | 1.67 | 1.68 | -0.59% | |
| 1.68 | 1.70 | 1.67 | 1.69 | +0.60% | |
| 1.69 | 1.69 | 1.68 | 1.68 | -0.59% | |
| 1.68 | 1.69 | 1.68 | 1.69 | +0.60% | |
| 1.69 | 1.71 | 1.67 | 1.68 | 0.00% | |
| 1.66 | 1.68 | 1.66 | 1.68 | 0.00% | |
| 1.66 | 1.68 | 1.66 | 1.68 | +0.60% | |
| 1.67 | 1.68 | 1.66 | 1.67 | 0.00% | |
| 1.68 | 1.69 | 1.67 | 1.67 | -1.18% | |
| 1.69 | 1.69 | 1.66 | 1.69 | +0.60% | |
| 1.68 | 1.69 | 1.66 | 1.68 | +1.20% | |
| 1.67 | 1.69 | 1.66 | 1.66 | +2.47% | |
| 1.61 | 1.63 | 1.61 | 1.62 | 0.00% | |
| 1.62 | 1.64 | 1.61 | 1.62 | +0.62% | |
| 1.62 | 1.62 | 1.61 | 1.61 | 0.00% | |
| 1.62 | 1.63 | 1.61 | 1.61 | -0.62% | |
| 1.64 | 1.64 | 1.62 | 1.62 | 0.00% | |
| 1.63 | 1.65 | 1.62 | 1.62 | 0.00% | |
| 1.64 | 1.64 | 1.61 | 1.62 | 0.00% | |
| 1.61 | 1.63 | 1.61 | 1.62 | 0.00% | |
| 1.63 | 1.64 | 1.61 | 1.62 | 0.00% | |
| 1.62 | 1.64 | 1.62 | 1.62 | -0.61% | |
| 1.62 | 1.65 | 1.62 | 1.63 | -0.61% | |
| 1.63 | 1.64 | 1.62 | 1.64 | +1.23% | |
| 1.63 | 1.65 | 1.62 | 1.62 | -1.22% | |
| 1.63 | 1.67 | 1.62 | 1.64 | +1.86% | |
| 1.63 | 1.63 | 1.60 | 1.61 | -0.62% | |
| 1.63 | 1.63 | 1.60 | 1.62 | -0.61% | |
| 1.62 | 1.63 | 1.60 | 1.63 | +1.87% | |
| 1.63 | 1.63 | 1.59 | 1.60 | -1.23% | |
| 1.62 | 1.64 | 1.59 | 1.62 | +8.72% | |
| 1.47 | 1.52 | 1.47 | 1.49 | +1.36% | |
| 1.49 | 1.50 | 1.46 | 1.47 | -1.34% | |
| 1.50 | 1.53 | 1.49 | 1.49 | -1.32% | |
| 1.50 | 1.52 | 1.49 | 1.51 | +0.67% | |
| 1.50 | 1.54 | 1.50 | 1.50 | -1.32% | |
| 1.52 | 1.54 | 1.50 | 1.52 | -1.30% | |
| 1.52 | 1.56 | 1.51 | 1.54 | +1.99% | |
| 1.52 | 1.55 | 1.49 | 1.51 | -1.95% | |
| 1.54 | 1.55 | 1.51 | 1.54 | +1.32% | |
| 1.50 | 1.56 | 1.50 | 1.52 | 0.00% | |
| 1.54 | 1.56 | 1.51 | 1.52 | -1.30% | |
| 1.55 | 1.57 | 1.54 | 1.54 | -0.65% | |
| 1.57 | 1.57 | 1.54 | 1.55 | -0.64% | |
| 1.56 | 1.60 | 1.55 | 1.56 | +0.65% | |
| 1.59 | 1.61 | 1.51 | 1.55 | -2.52% | |
| 1.52 | 1.62 | 1.52 | 1.59 | +3.25% | |
| 1.49 | 1.58 | 1.47 | 1.54 | +4.05% | |
| 1.45 | 1.52 | 1.45 | 1.48 | +2.07% | |
| 1.48 | 1.48 | 1.45 | 1.45 | -2.03% | |
| 1.38 | 1.49 | 1.38 | 1.48 | +9.63% | |
| 1.48 | 1.52 | 1.26 | 1.35 | -33.17% | |
| 2.03 | 2.04 | 2.02 | 2.02 | 0.00% | |
| 2.01 | 2.04 | 2.01 | 2.02 | +0.50% | |
| 2.01 | 2.02 | 2.01 | 2.01 | 0.00% | |
| 2.02 | 2.03 | 2.01 | 2.01 | 0.00% | |
| 2.02 | 2.04 | 2.01 | 2.01 | -0.50% | |
| 2.04 | 2.05 | 2.02 | 2.02 | 0.00% | |
| 2.06 | 2.06 | 2.02 | 2.02 | -0.49% | |
| 2.05 | 2.06 | 2.03 | 2.03 | -0.49% | |
| 2.03 | 2.05 | 2.02 | 2.04 | 0.00% | |
| 2.04 | 2.05 | 2.03 | 2.04 | 0.00% | |
| 2.03 | 2.05 | 2.03 | 2.04 | 0.00% | |
| 2.04 | 2.05 | 2.03 | 2.04 | +0.49% | |
| 2.05 | 2.06 | 2.03 | 2.03 | -0.98% | |
| 2.03 | 2.07 | 2.03 | 2.05 | +1.49% | |
| 2.04 | 2.05 | 2.02 | 2.02 | -0.98% | |
| 2.04 | 2.06 | 2.03 | 2.04 | -0.49% | |
| 2.04 | 2.06 | 2.03 | 2.05 | 0.00% | |
| 2.03 | 2.07 | 2.02 | 2.05 | +1.99% | |
| 2.00 | 2.02 | 2.00 | 2.01 | +0.50% | |
| 2.00 | 2.02 | 1.98 | 2.00 | 0.00% | |
| 2.03 | 2.03 | 2.00 | 2.00 | -1.48% | |
| 2.01 | 2.04 | 2.01 | 2.03 | +0.50% | |
| 2.02 | 2.03 | 2.01 | 2.02 | 0.00% | |
| 2.00 | 2.02 | 2.00 | 2.02 | +1.00% | |
| 2.01 | 2.03 | 2.00 | 2.00 | -0.50% | |
| 2.02 | 2.03 | 2.00 | 2.01 | 0.00% | |
| 2.01 | 2.03 | 2.00 | 2.01 | 0.00% | |
| 2.04 | 2.05 | 2.01 | 2.01 | -0.99% | |
| 2.02 | 2.06 | 2.02 | 2.03 | +0.50% | |
| 2.01 | 2.04 | 2.00 | 2.02 | +0.50% | |
| 2.07 | 2.08 | 2.01 | 2.01 | -4.29% | |
| 2.12 | 2.13 | 2.09 | 2.10 | -0.47% | |
| 2.17 | 2.18 | 2.11 | 2.11 | -2.76% | |
| 2.16 | 2.20 | 2.16 | 2.17 | +0.46% | |
| 2.17 | 2.20 | 2.16 | 2.16 | -0.92% | |
| 2.16 | 2.19 | 2.15 | 2.18 | +1.40% | |
| 2.18 | 2.20 | 2.15 | 2.15 | -0.92% | |
| 2.14 | 2.19 | 2.14 | 2.17 | +0.93% | |
| 2.17 | 2.17 | 2.14 | 2.15 | -0.46% | |
| 2.16 | 2.20 | 2.16 | 2.16 | 0.00% | |
| 2.12 | 2.17 | 2.12 | 2.16 | +1.41% | |
| 2.14 | 2.16 | 2.13 | 2.13 | +0.47% | |
| 2.09 | 2.15 | 2.09 | 2.12 | +1.92% | |
| 2.10 | 2.12 | 2.06 | 2.08 | -0.95% | |
| 2.17 | 2.17 | 2.10 | 2.10 | -2.33% | |
| 2.16 | 2.18 | 2.15 | 2.15 | 0.00% | |
| 2.16 | 2.18 | 2.15 | 2.15 | +0.47% | |
| 2.17 | 2.18 | 2.14 | 2.14 | -0.93% | |
| 2.15 | 2.18 | 2.15 | 2.16 | +0.47% | |
| 2.13 | 2.19 | 2.13 | 2.15 | +0.94% | |
| 2.12 | 2.16 | 2.12 | 2.13 | +0.47% | |
| 2.09 | 2.14 | 2.09 | 2.12 | +1.44% | |
| 2.05 | 2.10 | 2.05 | 2.09 | +1.95% | |
| 2.05 | 2.07 | 2.03 | 2.05 | +1.49% | |
| 2.05 | 2.05 | 2.02 | 2.02 | -0.98% | |
| 2.07 | 2.08 | 2.02 | 2.04 | -0.49% | |
| 2.01 | 2.06 | 2.01 | 2.05 | +1.49% | |
| 2.03 | 2.04 | 2.00 | 2.02 | +0.50% | |
| 2.01 | 2.04 | 2.00 | 2.01 | +1.01% | |
| 2.02 | 2.04 | 1.99 | 1.99 | -1.49% | |
| 2.03 | 2.08 | 2.01 | 2.02 | 0.00% | |
| 2.03 | 2.08 | 2.02 | 2.02 | -0.49% | |
| 2.03 | 2.08 | 2.03 | 2.03 | +1.00% | |
| 2.02 | 2.05 | 2.01 | 2.01 | 0.00% | |
| 2.04 | 2.08 | 2.01 | 2.01 | -0.50% | |
| 2.04 | 2.04 | 1.98 | 2.02 | 0.00% | |
| 2.06 | 2.06 | 2.02 | 2.02 | -1.94% | |
| 2.08 | 2.09 | 2.06 | 2.06 | -1.44% | |
| 2.11 | 2.12 | 2.08 | 2.09 | 0.00% | |
| 2.09 | 2.11 | 2.08 | 2.09 | +1.46% | |
| 2.12 | 2.13 | 2.05 | 2.06 | -1.44% | |
| 2.13 | 2.14 | 2.09 | 2.09 | -1.88% | |
| 2.14 | 2.16 | 2.13 | 2.13 | -0.47% | |
| 2.13 | 2.16 | 2.13 | 2.14 | -0.47% | |
| 2.14 | 2.16 | 2.10 | 2.15 | +0.47% | |
| 2.18 | 2.18 | 2.14 | 2.14 | -1.83% | |
| 2.19 | 2.21 | 2.18 | 2.18 | -0.46% | |
| 2.17 | 2.21 | 2.16 | 2.19 | +1.86% | |
| 2.15 | 2.17 | 2.12 | 2.15 | +0.47% | |
| 2.15 | 2.19 | 2.14 | 2.14 | -0.47% | |
| 2.15 | 2.17 | 2.13 | 2.15 | -0.92% | |
| 2.16 | 2.18 | 2.16 | 2.17 | 0.00% | |
| 2.15 | 2.18 | 2.15 | 2.17 | +0.93% | |
| 2.15 | 2.18 | 2.15 | 2.15 | -0.92% | |
| 2.19 | 2.20 | 2.15 | 2.17 | -0.46% | |
| 2.18 | 2.20 | 2.18 | 2.18 | -0.91% | |
| 2.18 | 2.21 | 2.17 | 2.20 | +1.38% | |
| 2.17 | 2.21 | 2.17 | 2.17 | -0.46% | |
| 2.19 | 2.20 | 2.15 | 2.18 | 0.00% | |
| 2.25 | 2.25 | 2.18 | 2.18 | +0.46% | |
| 2.22 | 2.25 | 2.15 | 2.17 | -2.69% | |
| 2.26 | 2.26 | 2.22 | 2.23 | -0.89% | |
| 2.21 | 2.26 | 2.21 | 2.25 | 0.00% | |
| 2.23 | 2.25 | 2.21 | 2.25 | +1.35% | |
| 2.18 | 2.23 | 2.18 | 2.22 | +0.45% | |
| 2.17 | 2.22 | 2.17 | 2.21 | +1.38% | |
| 2.19 | 2.21 | 2.18 | 2.18 | +0.46% | |
| 2.23 | 2.23 | 2.17 | 2.17 | -0.91% | |
| 2.22 | 2.24 | 2.19 | 2.19 | -0.45% | |
| 2.14 | 2.24 | 2.11 | 2.20 | +0.92% | |
| 2.20 | 2.22 | 2.10 | 2.18 | +0.93% | |
| 2.22 | 2.24 | 2.13 | 2.16 | -3.14% | |
| 2.25 | 2.32 | 2.22 | 2.23 | 0.00% | |
| 2.50 | 2.54 | 2.21 | 2.23 | -24.66% | |
| 3.05 | 3.07 | 2.93 | 2.96 | -3.58% | |
| 3.17 | 3.18 | 3.05 | 3.07 | -3.46% | |
| 3.10 | 3.18 | 3.08 | 3.18 | +3.25% | |
| 3.09 | 3.10 | 3.04 | 3.08 | 0.00% | |
| 3.08 | 3.10 | 3.04 | 3.08 | -0.65% | |
| 2.95 | 3.11 | 2.95 | 3.10 | +3.68% | |
| 2.87 | 3.00 | 2.87 | 2.99 | +4.55% | |
| 2.85 | 2.91 | 2.83 | 2.86 | -0.35% | |
| 2.94 | 2.94 | 2.80 | 2.87 | -2.71% | |
| 2.80 | 2.98 | 2.80 | 2.95 | +6.50% | |
| 2.70 | 2.85 | 2.70 | 2.77 | -84.02% | |
| 17.48 | 17.49 | 17.25 | 17.33 | -0.52% | |
| 17.41 | 17.46 | 17.18 | 17.42 | -0.40% | |
| 17.47 | 17.58 | 17.46 | 17.49 | -0.17% | |
| 17.40 | 17.58 | 17.37 | 17.52 | +0.69% | |
| 17.40 | 17.53 | 17.36 | 17.40 | 0.00% | |
| 17.45 | 17.55 | 17.39 | 17.40 | -0.40% | |
| 17.60 | 17.68 | 17.44 | 17.47 | -0.46% | |
| 17.48 | 17.57 | 17.44 | 17.55 | +0.69% | |
| 17.39 | 17.47 | 17.36 | 17.43 | +0.29% | |
| 17.32 | 17.44 | 17.32 | 17.38 | +0.12% | |
| 17.23 | 17.39 | 17.23 | 17.36 | +0.23% | |
| 17.39 | 17.41 | 17.31 | 17.32 | -0.40% | |
| 17.46 | 17.50 | 17.38 | 17.39 | -0.11% | |
| 17.31 | 17.46 | 17.31 | 17.41 | +0.58% | |
| 17.36 | 17.46 | 17.28 | 17.31 | -0.17% | |
| 17.39 | 17.42 | 17.26 | 17.34 | -0.17% | |
| 17.44 | 17.47 | 17.35 | 17.37 | -0.12% | |
| 17.27 | 17.43 | 17.20 | 17.39 | +0.99% | |
| 17.14 | 17.24 | 17.12 | 17.22 | +0.70% | |
| 17.12 | 17.18 | 17.05 | 17.10 | +0.23% | |
| 17.16 | 17.18 | 17.05 | 17.06 | -0.70% | |
| 17.20 | 17.28 | 17.18 | 17.18 | -0.17% | |
| 17.24 | 17.34 | 17.21 | 17.21 | -0.58% | |
| 17.28 | 17.33 | 17.25 | 17.31 | +0.35% | |
| 17.33 | 17.33 | 17.25 | 17.25 | -0.23% | |
| 17.32 | 17.39 | 17.28 | 17.29 | -0.40% | |
| 17.35 | 17.40 | 17.35 | 17.36 | +0.06% | |
| 17.20 | 17.39 | 17.20 | 17.35 | +1.17% | |
| 17.09 | 17.20 | 17.04 | 17.15 | +0.70% | |
| 16.93 | 17.06 | 16.93 | 17.03 | +0.29% | |
| 16.96 | 17.04 | 16.93 | 16.98 | +0.41% | |
| 16.88 | 16.96 | 16.85 | 16.91 | +0.54% | |
| 16.73 | 16.85 | 16.73 | 16.82 | +0.36% | |
| 16.73 | 16.79 | 16.38 | 16.76 | +0.48% | |
| 16.87 | 16.92 | 16.65 | 16.68 | -0.95% | |
| 16.79 | 16.85 | 16.59 | 16.84 | +0.18% | |
| 16.70 | 16.87 | 16.66 | 16.81 | +1.20% | |
| 16.75 | 16.86 | 16.60 | 16.61 | -1.19% | |
| 16.76 | 16.88 | 16.70 | 16.81 | +0.72% | |
| 16.80 | 16.83 | 16.65 | 16.69 | -0.30% | |
| 16.62 | 16.76 | 16.61 | 16.74 | +1.03% | |
| 16.59 | 16.75 | 16.53 | 16.57 | -0.48% | |
| 16.52 | 16.68 | 16.52 | 16.65 | +0.73% | |
| 16.41 | 16.56 | 16.38 | 16.53 | +0.79% | |
| 16.40 | 16.47 | 16.33 | 16.40 | -0.30% | |
| 16.41 | 16.53 | 16.35 | 16.45 | 0.00% | |
| 16.46 | 16.61 | 16.40 | 16.45 | +0.12% | |
| 16.51 | 16.56 | 16.43 | 16.43 | -0.60% | |
| 16.53 | 16.62 | 16.47 | 16.53 | -0.36% | |
| 16.65 | 16.67 | 16.46 | 16.59 | -0.36% | |
| 16.65 | 16.89 | 16.64 | 16.65 | -1.54% | |
| 16.84 | 16.99 | 16.80 | 16.91 | +0.30% | |
| 16.84 | 16.90 | 16.76 | 16.86 | +0.54% | |
| 16.83 | 16.95 | 16.76 | 16.77 | -0.36% | |
| 16.76 | 16.85 | 16.74 | 16.83 | +0.54% | |
| 16.72 | 16.82 | 16.67 | 16.74 | 0.00% | |
| 16.78 | 16.87 | 16.72 | 16.74 | -0.42% | |
| 16.76 | 16.85 | 16.74 | 16.81 | +0.42% | |
| 16.77 | 16.85 | 16.74 | 16.74 | -0.24% | |
| 16.65 | 16.80 | 16.65 | 16.78 | +1.08% | |
| 16.69 | 16.76 | 16.59 | 16.60 | -0.42% | |
| 16.69 | 16.74 | 16.66 | 16.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELME chart for longer ranges.