Elme Communities (ELME) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -97.1%
- 3M
- -96.9%
- YTD
- -99.7%
- 1Y
- -99.7%
- 3Y
- -84.4%
- 5Y
- -71.3%
Loading 10-year price history...
ELME Historical Performance
ELME Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +2.6%
- 2003 annual price return
- +13.6%
- 2004 annual price return
- +15.7%
- 2005 annual price return
- -8.5%
- 2006 annual price return
- +27.4%
- 2007 annual price return
- -22.1%
- 2008 annual price return
- -9.1%
- 2009 annual price return
- +0.3%
- 2010 annual price return
- +13.3%
- 2011 annual price return
- -13.4%
- 2012 annual price return
- -5.9%
- 2013 annual price return
- -12.1%
- 2014 annual price return
- +20.2%
- 2015 annual price return
- -3.5%
- 2016 annual price return
- +23.5%
- 2017 annual price return
- -4.8%
- 2018 annual price return
- -23.6%
- 2019 annual price return
- +28.2%
- 2020 annual price return
- -25.5%
- 2021 annual price return
- +21.5%
- 2022 annual price return
- -31.8%
- 2023 annual price return
- -17.5%
- 2024 annual price return
- +4.4%
- 2025 annual price return
- +15.4%
- 2026 annual price return
- -90.0%
ELME Stock Price Trajectory (1980–2026)
As of November 8, 2026, Elme Communities (ELME) trades at $0.05, representing a -99.7% return over the past year. The stock has delivered a -25.3% total return over five years (-71.3% 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 -99.9%, currently trading 97% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers UDR (+8.3% 1Y), NHI (-5.4% 1Y), and IRT (-6.1% 1Y), ELME has underperformed the peer group average. Compare ELME vs UDR →
ELME Historical Price Data · from 1980
Rows 1–50 of 11,803| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-04 | 0.05 | 0.05 | 0.05 | 0.05 | 631K | 0.00% |
| 2026-11-03 | 0.05 | 0.05 | 0.05 | 0.05 | 1.21M | 0.00% |
| 2026-11-02 | 0.05 | 0.05 | 0.05 | 0.05 | 1.18M | 0.00% |
| 2026-10-30 | 0.05 | 0.05 | 0.05 | 0.05 | 2.72M | 0.00% |
| 2026-10-29 | 0.05 | 0.05 | 0.05 | 0.05 | 2.79M | 0.00% |
| 2026-10-28 | 0.05 | 0.05 | 0.04 | 0.05 | 5.16M | 0.00% |
| 2026-10-27 | 0.04 | 0.06 | 0.04 | 0.05 | 8.40M | +25.00% |
| 2026-10-26 | 0.06 | 0.07 | 0.03 | 0.04 | 30.92M | +33.33% |
| 2026-10-23 | 0.03 | 0.03 | 0.03 | 0.03 | 706K | -98.31% |
| 2026-10-22 | 1.76 | 1.78 | 1.76 | 1.77 | 706K | +0.57% |
| 2026-10-21 | 1.77 | 1.78 | 1.76 | 1.76 | 1.30M | 0.00% |
| 2026-10-20 | 1.77 | 1.78 | 1.76 | 1.76 | 1.88M | 0.00% |
| 2026-10-19 | 1.76 | 1.77 | 1.76 | 1.76 | 1.74M | 0.00% |
| 2026-10-16 | 1.76 | 1.77 | 1.75 | 1.76 | 1.67M | +0.57% |
| 2026-10-15 | 1.76 | 1.76 | 1.75 | 1.75 | 486K | 0.00% |
| 2026-10-14 | 1.75 | 1.76 | 1.75 | 1.75 | 601K | 0.00% |
| 2026-10-13 | 1.76 | 1.76 | 1.75 | 1.75 | 772K | 0.00% |
| 2026-10-12 | 1.76 | 1.76 | 1.75 | 1.75 | 223K | -0.57% |
| 2026-10-09 | 1.75 | 1.76 | 1.75 | 1.76 | 1.16M | +0.57% |
| 2026-10-08 | 1.75 | 1.76 | 1.75 | 1.75 | 1.54M | 0.00% |
| 2026-10-07 | 1.75 | 1.76 | 1.75 | 1.75 | 1.63M | 0.00% |
| 2026-10-06 | 1.75 | 1.76 | 1.75 | 1.75 | 1.59M | 0.00% |
| 2026-10-05 | 1.76 | 1.76 | 1.75 | 1.75 | 2.99M | -0.57% |
| 2026-10-02 | 1.75 | 1.76 | 1.75 | 1.76 | 2.00M | 0.00% |
| 2026-10-01 | 1.76 | 1.76 | 1.74 | 1.76 | 2.25M | +1.15% |
| 2026-09-30 | 1.76 | 1.76 | 1.74 | 1.74 | 5.11M | +1.16% |
| 2026-09-29 | 1.70 | 1.73 | 1.70 | 1.72 | 920K | +1.18% |
| 2026-09-28 | 1.72 | 1.72 | 1.70 | 1.70 | 522K | -1.73% |
| 2026-09-25 | 1.72 | 1.73 | 1.70 | 1.73 | 698K | +1.76% |
| 2026-09-24 | 1.73 | 1.73 | 1.70 | 1.70 | 570K | -0.58% |
| 2026-09-23 | 1.73 | 1.74 | 1.71 | 1.71 | 642K | -1.72% |
| 2026-09-22 | 1.73 | 1.76 | 1.73 | 1.74 | 625K | -0.57% |
| 2026-09-21 | 1.73 | 1.76 | 1.72 | 1.75 | 2.02M | +5.42% |
| 2026-09-18 | 1.64 | 1.67 | 1.62 | 1.66 | 486K | +0.61% |
| 2026-09-17 | 1.63 | 1.66 | 1.63 | 1.65 | 1.48M | +1.23% |
| 2026-09-16 | 1.67 | 1.67 | 1.63 | 1.63 | 1.44M | -1.81% |
| 2026-09-15 | 1.68 | 1.68 | 1.66 | 1.66 | 207K | -0.60% |
| 2026-09-14 | 1.70 | 1.72 | 1.67 | 1.67 | 262K | +0.60% |
| 2026-09-11 | 1.68 | 1.68 | 1.66 | 1.66 | 236K | 0.00% |
| 2026-09-10 | 1.67 | 1.67 | 1.66 | 1.66 | 373K | 0.00% |
| 2026-09-09 | 1.68 | 1.68 | 1.66 | 1.66 | 720K | -1.19% |
| 2026-09-08 | 1.67 | 1.69 | 1.67 | 1.68 | 715K | -0.59% |
| 2026-09-04 | 1.68 | 1.70 | 1.67 | 1.69 | 421K | +0.60% |
| 2026-09-03 | 1.69 | 1.69 | 1.68 | 1.68 | 283K | -0.59% |
| 2026-09-02 | 1.68 | 1.69 | 1.68 | 1.69 | 372K | +0.60% |
| 2026-09-01 | 1.69 | 1.71 | 1.67 | 1.68 | 923K | 0.00% |
| 2026-08-31 | 1.66 | 1.68 | 1.66 | 1.68 | 437K | 0.00% |
| 2026-08-28 | 1.66 | 1.68 | 1.66 | 1.68 | 547K | +0.60% |
| 2026-08-27 | 1.67 | 1.68 | 1.66 | 1.67 | 546K | 0.00% |
| 2026-08-26 | 1.68 | 1.69 | 1.67 | 1.67 | 1.22M | -1.18% |
ELME Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ELME — Frequently Asked Questions
Quick answers to the most common questions about buying ELME stock.
How has ELME stock performed recently?
ELME declined -99.7% over the past year, below its 5-year annualized CAGR of -71.3%. 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 -99.7% 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 1980-2026, downloadable in CSV format.