Elme Communities (ELME) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ELME Historical Performance
Short-Term Returns
ELME Stock Price Trajectory (2011–2026)
As of May 6, 2026, Elme Communities (ELME) trades at $2.16, representing a -86.4% return over the past year. The stock has delivered a -12.5% total return over five years (-37.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $43.44 on October 26, 2006. From this peak, ELME has corrected -95.0%, currently trading 80% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers UDR (-14.2% 1Y), NHI (-3.9% 1Y), and IRT (-15.3% 1Y), ELME has underperformed the peer group average. Compare ELME vs UDR →
ELME Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 2.17 | 2.20 | 2.16 | 2.16 | 976K | -0.92% |
| 2026-05-04 | 2.16 | 2.19 | 2.15 | 2.18 | 974K | +1.40% |
| 2026-05-01 | 2.18 | 2.20 | 2.15 | 2.15 | 954K | -0.92% |
| 2026-04-30 | 2.14 | 2.19 | 2.14 | 2.17 | 795K | +0.93% |
| 2026-04-29 | 2.17 | 2.17 | 2.15 | 2.15 | 688K | -0.46% |
| 2026-04-28 | 2.17 | 2.19 | 2.15 | 2.16 | 1.09M | 0.00% |
| 2026-04-27 | 2.12 | 2.17 | 2.12 | 2.16 | 773K | +1.41% |
| 2026-04-24 | 2.14 | 2.15 | 2.13 | 2.13 | 636K | +0.47% |
| 2026-04-23 | 2.09 | 2.15 | 2.09 | 2.12 | 1.35M | +1.92% |
| 2026-04-22 | 2.12 | 2.12 | 2.06 | 2.08 | 1.29M | -0.95% |
| 2026-04-21 | 2.17 | 2.17 | 2.10 | 2.10 | 571K | -2.33% |
| 2026-04-20 | 2.17 | 2.18 | 2.15 | 2.15 | 1.28M | 0.00% |
| 2026-04-17 | 2.16 | 2.18 | 2.15 | 2.15 | 470K | +0.47% |
| 2026-04-16 | 2.17 | 2.18 | 2.14 | 2.14 | 1.15M | -0.93% |
| 2026-04-15 | 2.15 | 2.18 | 2.15 | 2.16 | 623K | +0.47% |
| 2026-04-14 | 2.13 | 2.19 | 2.13 | 2.15 | 1.03M | +0.94% |
| 2026-04-13 | 2.13 | 2.15 | 2.12 | 2.13 | 957K | +0.47% |
| 2026-04-10 | 2.09 | 2.14 | 2.09 | 2.12 | 1.69M | +1.44% |
| 2026-04-09 | 2.05 | 2.10 | 2.04 | 2.09 | 1.25M | +1.95% |
| 2026-04-08 | 2.06 | 2.07 | 2.03 | 2.05 | 919K | +1.49% |
| 2026-04-07 | 2.05 | 2.05 | 2.02 | 2.02 | 564K | -0.98% |
| 2026-04-06 | 2.08 | 2.08 | 2.02 | 2.04 | 1.22M | -0.49% |
| 2026-04-02 | 2.01 | 2.06 | 2.01 | 2.05 | 1.63M | +1.49% |
| 2026-04-01 | 2.03 | 2.04 | 2.00 | 2.02 | 1.56M | +0.50% |
| 2026-03-31 | 2.01 | 2.04 | 2.00 | 2.01 | 2.81M | +1.01% |
| 2026-03-30 | 2.02 | 2.04 | 1.99 | 1.99 | 1.19M | -1.49% |
| 2026-03-27 | 2.06 | 2.08 | 2.01 | 2.02 | 1.02M | -1.94% |
| 2026-03-26 | 2.03 | 2.08 | 2.03 | 2.06 | 691K | +1.48% |
| 2026-03-25 | 2.03 | 2.08 | 2.03 | 2.03 | 693K | +1.00% |
| 2026-03-24 | 2.01 | 2.05 | 2.00 | 2.01 | 1.26M | 0.00% |
See ELME's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ELME Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ELME vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonELME — Frequently Asked Questions
Quick answers to the most common questions about buying ELME stock.
How has ELME stock performed recently?
ELME declined -86.4% over the past year, below its 5-year annualized CAGR of -37.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ELME's all-time high price?
Elme Communities reached $43.44 on 2006-10-26. The 52-week high is $17.68. Current 1-year return of -86.4% places the stock further from historical peaks.
Where can I download ELME historical price data?
This page provides ELME daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.