Skip to main content
ELME logo

Elme Communities

ELMENYSEReal EstateREIT - Residential

$0.04Today:- (-)1Y −89.53%

As of Oct 26, 2026 close

Market cap
$3.52M
P/E (TTM)
-
Forward P/E
-
Dividend yield
828.81%
52-week range
$1.26$17.68
Volume (live)
-
Avg. volume (3M)
2.27M

Elme Communities (ELME) Historical Stock Prices

Analyze Elme Communities (ELME) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Elme Communities (ELME) Interactive Price Chart

Interactive historical price chart showing Elme Communities stock price movements and trends across multiple time periods.

Loading chart...

ELME Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ELME historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.060.070.030.040.0430.92M
Oct 23, 20261.771.771.771.771.77N/A
Oct 22, 20261.761.781.761.770.03705.59K
Oct 21, 20261.771.781.761.760.031.30M
Oct 20, 20261.771.771.761.760.031.88M
Oct 19, 20261.761.771.761.760.031.74M
Oct 16, 20261.761.771.751.760.031.67M
Oct 15, 20261.761.761.751.750.03486.12K
Oct 14, 20261.751.761.751.750.03600.88K
Oct 13, 20261.761.761.751.750.03772.16K
Oct 12, 20261.761.761.751.750.03223.17K
Oct 9, 20261.751.761.751.760.031.16M
Oct 8, 20261.751.761.751.750.031.54M
Oct 7, 20261.751.761.751.750.031.63M
Oct 6, 20261.751.761.751.750.031.59M
Oct 5, 20261.761.761.751.750.032.99M
Oct 2, 20261.751.761.751.760.032.00M
Oct 1, 20261.761.761.741.760.032.25M
Sep 30, 20261.761.761.741.740.035.11M
Sep 29, 20261.701.731.701.720.03919.75K
Sep 28, 20261.721.721.701.700.03522.02K
Sep 25, 20261.721.731.701.730.03698.39K
Sep 24, 20261.731.731.701.700.03570.40K
Sep 23, 20261.731.741.711.710.03641.99K
Sep 22, 20261.731.761.731.740.03624.84K
Sep 21, 20261.731.761.721.750.032.02M
Sep 18, 20261.641.671.621.660.03485.92K
Sep 17, 20261.631.661.631.650.031.48M
Sep 16, 20261.671.671.631.630.031.44M
Sep 15, 20261.681.681.661.660.03207.40K
Sep 14, 20261.701.721.671.670.03262.05K
Sep 11, 20261.681.681.661.660.03235.78K
Sep 10, 20261.671.671.661.660.03373.07K
Sep 9, 20261.681.681.661.660.03719.79K
Sep 8, 20261.671.691.671.680.03715.10K
Sep 4, 20261.681.701.671.690.03421.13K
Sep 3, 20261.691.691.681.680.03282.97K
Sep 2, 20261.681.691.681.690.03371.67K
Sep 1, 20261.691.711.671.680.03922.74K
Aug 31, 20261.661.681.661.680.03437.37K
Aug 28, 20261.661.681.661.680.03546.63K
Aug 27, 20261.671.681.661.670.03546.46K
Aug 26, 20261.681.691.671.670.031.22M
Aug 25, 20261.691.691.661.690.03758.97K
Aug 24, 20261.681.691.661.680.03388.04K
Aug 21, 20261.671.691.661.660.031.28M
Aug 20, 20261.611.631.611.620.03267.24K
Aug 19, 20261.621.641.611.620.03398.52K
Aug 18, 20261.621.621.611.610.03175.60K
Aug 17, 20261.621.631.611.610.03260.40K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.