Elme Communities (ELME) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free ELME Stock Alerts $15.13 -0.58 (-3.69%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Elme Communities Stock Price Performance5 Day Performance-5.02%1 Month Performance+0.60%3 Month Performance+17.56%6 Month Performance+14.62%Year-To-Date Performance+3.63%1 Year Performance+0.07% Receive ELME Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Elme Communities and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Chaikin AnalyticsWall Street Legend Warns: "A Strange Day Is Coming to America"Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.Click here to learn more. ELME Stock Chart for Tuesday, May, 28, 2024 ELME Chart by TradingView Elme Communities Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$15.71$15.13-3.69%$15.78$15.10503,911 shs$1.33 billion05/27/2024$15.71$15.71$16.05$15.69355,300 shs$1.38 billion05/24/2024$15.93$15.71-1.38%$16.05$15.69355,374 shs$1.38 billion05/23/2024$16.25$15.93-1.97%$16.19$15.84430,042 shs$1.40 billion05/22/2024$16.30$16.25-0.31%$16.43$16.21428,763 shs$1.43 billion05/21/2024$16.10$16.30+1.24%$16.31$16.07333,725 shs$1.43 billion Get the Latest News and Ratings for ELME and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Elme Communities and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$16.09$16.10+0.06%$16.30$16.05445,849 shs$1.42 billion05/17/2024$16.01$16.09+0.53%$16.19$15.95625,798 shs$1.42 billion05/16/2024$16.19$16.01-1.14%$16.23$15.91668,544 shs$1.41 billion05/15/2024$15.93$16.19+1.66%$16.33$16.17643,041 shs$1.42 billion05/14/2024$15.76$15.93+1.08%$16.03$15.83646,810 shs$1.40 billion05/13/2024$15.70$15.76+0.35%$15.86$15.66262,300 shs$1.39 billion05/10/2024$15.75$15.70-0.32%$15.79$15.61249,569 shs$1.38 billion05/09/2024$15.26$15.75+3.24%$15.77$15.31574,202 shs$1.39 billion05/08/2024$15.49$15.26-1.52%$15.50$15.17370,533 shs$1.34 billion05/07/2024$15.24$15.49+1.67%$15.51$15.26353,994 shs$1.36 billion05/06/2024$15.22$15.24+0.10%$15.53$15.22623,657 shs$1.34 billion05/03/2024$15.30$15.22-0.52%$15.68$15.09586,803 shs$1.34 billion05/02/2024$15.17$15.30+0.86%$15.50$14.831.93 million shs$1.35 billion05/01/2024$15.17$15.17+0.03%$15.48$15.13574,947 shs$1.34 billion04/30/2024$15.05$15.17+0.76%$15.26$14.83557,901 shs$1.33 billion04/29/2024$15.04$15.05+0.07%$15.25$14.94691,422 shs$1.32 billion04/26/2024$15.04$15.03-0.03%$15.27$15.03368,999 shs$1.32 billion04/25/2024$15.05$15.04-0.10%$15.04$14.89439,080 shs$1.32 billion04/24/2024$14.99$15.05+0.40%$15.15$14.77855,804 shs$1.32 billion04/23/2024$15.04$14.99-0.33%$15.22$14.91577,400 shs$1.32 billion04/22/2024$14.86$15.04+1.21%$15.10$14.79846,253 shs$1.32 billion04/19/2024$14.72$14.86+0.95%$15.13$14.73952,896 shs$1.31 billion04/18/2024$14.54$14.72+1.24%$14.78$14.45649,595 shs$1.29 billion04/17/2024$14.36$14.54+1.25%$14.74$14.39874,132 shs$1.28 billion04/16/2024$14.64$14.36-1.91%$14.71$14.36957,256 shs$1.26 billion04/15/2024$14.86$14.64-1.48%$14.92$14.49827,172 shs$1.29 billion04/12/2024$15.13$14.86-1.78%$15.07$14.81827,367 shs$1.31 billion04/11/2024$14.83$15.13+2.02%$15.24$14.75939,376 shs$1.33 billion04/10/2024$15.27$14.83-2.88%$15.05$14.711.23 million shs$1.30 billion04/09/2024$14.82$15.27+3.04%$15.30$14.741.07 million shs$1.34 billion04/08/2024$14.13$14.82+4.88%$14.87$14.291.01 million shs$1.30 billion04/05/2024$13.71$14.13+3.06%$14.20$13.671.55 million shs$1.24 billion04/04/2024$13.60$13.71+0.85%$13.91$13.62667,133 shs$1.20 billion04/03/2024$13.38$13.60+1.61%$13.67$13.311.25 million shs$1.19 billionProtect Your Bank Account Before It’s Too Late (Ad)For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself04/02/2024$13.61$13.38-1.65%$13.55$13.33940,717 shs$1.18 billion04/01/2024$13.92$13.61-2.26%$13.92$13.60371,708 shs$1.20 billion03/29/2024$13.92$13.92$13.96$13.81536,863 shs$1.22 billion03/28/2024$13.79$13.92+0.94%$13.96$13.81536,863 shs$1.22 billion03/27/2024$13.41$13.79+2.83%$13.80$13.56462,583 shs$1.21 billion03/26/2024$13.63$13.41-1.61%$13.74$13.41566,372 shs$1.18 billion03/25/2024$13.56$13.63+0.52%$13.70$13.55500,169 shs$1.20 billion03/22/2024$13.77$13.56-1.49%$13.82$13.51455,985 shs$1.19 billion03/21/2024$13.45$13.77+2.34%$13.83$13.46764,410 shs$1.21 billion03/20/2024$12.98$13.45+3.62%$13.53$12.81676,004 shs$1.18 billion03/19/2024$13.30$12.98-2.37%$13.19$12.96547,675 shs$1.14 billion03/18/2024$13.36$13.30-0.49%$13.47$13.28452,812 shs$1.17 billion03/15/2024$13.36$13.36-0.04%$13.47$13.321.55 million shs$1.17 billion03/14/2024$13.50$13.36-1.04%$13.44$13.12580,814 shs$1.17 billion03/13/2024$13.54$13.50-0.30%$13.60$13.39420,973 shs$1.19 billion03/12/2024$13.64$13.54-0.70%$13.68$13.35444,482 shs$1.19 billion03/11/2024$13.54$13.64+0.70%$13.66$13.49326,541 shs$1.20 billion03/08/2024$13.39$13.55+1.19%$13.67$13.46632,143 shs$1.19 billion03/07/2024$13.11$13.39+2.14%$13.47$13.08593,061 shs$1.18 billion03/06/2024$12.78$13.11+2.58%$13.21$12.78926,218 shs$1.15 billion03/05/2024$12.96$12.78-1.39%$13.01$12.77577,066 shs$1.12 billion03/04/2024$12.96$12.96$13.00$12.75568,161 shs$1.14 billion03/01/2024$12.88$12.96+0.62%$13.05$12.75662,940 shs$1.14 billion02/29/2024$12.87$12.88+0.08%$13.11$12.84767,932 shs$1.13 billion02/28/2024$12.95$12.87-0.58%$13.05$12.76508,954 shs$1.13 billion02/27/2024$13.03$12.95-0.65%$13.25$12.94621,685 shs$1.14 billion Related Companies: Ready Capital Stock Chart Safehold Stock Chart Ladder Capital Stock Chart Veris Residential Stock Chart Apollo Commercial Real Estate Finance Stock Chart American Assets Trust Stock Chart LTC Properties Stock Chart JBG SMITH Properties Stock Chart Empire State Realty Trust Stock Chart Two Harbors Investment Stock Chart Receive ELME Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Elme Communities and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ELME) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsElon’s New Device is About to Shock the WorldInvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsHe Is Giving Away BitcoinCrypto Swap ProfitsBiden replacement revealed?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Elme Communities Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.