Elme Communities (ELME) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -23.5%
- 3M
- -22.8%
- YTD
- -91.1%
- 1Y
- -90.3%
- 3Y
- -54.4%
- 5Y
- -42.0%
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
- -87.7%
ELME Stock Price Trajectory (1980–2026)
As of July 8, 2026, Elme Communities (ELME) trades at $1.56, representing a -90.3% return over the past year. The stock has delivered a -19.1% total return over five years (-42.0% 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 -96.4%, currently trading 80% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers UDR (+0.8% 1Y), NHI (+9.7% 1Y), and IRT (-1.4% 1Y), ELME has underperformed the peer group average. Compare ELME vs UDR →
ELME Historical Price Data · from 1980
Rows 1–50 of 11,719| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.57 | 1.60 | 1.54 | 1.56 | 1.41M | +0.65% |
| 2026-07-06 | 1.59 | 1.60 | 1.55 | 1.55 | 976K | -2.52% |
| 2026-07-02 | 1.55 | 1.61 | 1.52 | 1.59 | 2.63M | +3.25% |
| 2026-07-01 | 1.49 | 1.57 | 1.47 | 1.54 | 3.06M | +4.05% |
| 2026-06-30 | 1.45 | 1.52 | 1.45 | 1.48 | 1.48M | +2.07% |
| 2026-06-29 | 1.48 | 1.48 | 1.45 | 1.45 | 748K | -2.03% |
| 2026-06-26 | 1.38 | 1.49 | 1.38 | 1.48 | 137K | +9.63% |
| 2026-06-25 | 1.48 | 1.49 | 1.26 | 1.35 | 16.97M | -33.17% |
| 2026-06-24 | 2.02 | 2.04 | 2.02 | 2.02 | 439K | 0.00% |
| 2026-06-23 | 2.02 | 2.04 | 2.01 | 2.02 | 1.06M | +0.50% |
| 2026-06-22 | 2.01 | 2.02 | 2.01 | 2.01 | 880K | 0.00% |
| 2026-06-18 | 2.02 | 2.03 | 2.01 | 2.01 | 860K | 0.00% |
| 2026-06-17 | 2.02 | 2.04 | 2.01 | 2.01 | 1.39M | -0.50% |
| 2026-06-16 | 2.04 | 2.04 | 2.02 | 2.02 | 953K | 0.00% |
| 2026-06-15 | 2.06 | 2.06 | 2.02 | 2.02 | 430K | -0.49% |
| 2026-06-12 | 2.05 | 2.06 | 2.03 | 2.03 | 915K | -0.49% |
| 2026-06-11 | 2.03 | 2.05 | 2.02 | 2.04 | 1.35M | 0.00% |
| 2026-06-10 | 2.04 | 2.04 | 2.03 | 2.04 | 623K | 0.00% |
| 2026-06-09 | 2.03 | 2.05 | 2.03 | 2.04 | 472K | 0.00% |
| 2026-06-08 | 2.04 | 2.05 | 2.03 | 2.04 | 587K | +0.49% |
| 2026-06-05 | 2.06 | 2.06 | 2.03 | 2.03 | 601K | -0.98% |
| 2026-06-04 | 2.03 | 2.07 | 2.03 | 2.05 | 820K | +1.49% |
| 2026-06-03 | 2.04 | 2.05 | 2.02 | 2.02 | 1.17M | -0.98% |
| 2026-06-02 | 2.05 | 2.05 | 2.02 | 2.04 | 1.55M | -0.49% |
| 2026-06-01 | 2.04 | 2.06 | 2.03 | 2.05 | 247K | 0.00% |
| 2026-05-29 | 2.03 | 2.06 | 2.02 | 2.05 | 2.06M | +1.99% |
| 2026-05-28 | 2.01 | 2.02 | 2.00 | 2.01 | 629K | +0.50% |
| 2026-05-27 | 2.00 | 2.02 | 1.98 | 2.00 | 1.81M | 0.00% |
| 2026-05-26 | 2.03 | 2.03 | 2.00 | 2.00 | 462K | -1.48% |
| 2026-05-22 | 2.01 | 2.04 | 2.01 | 2.03 | 40K | +0.50% |
| 2026-05-21 | 2.02 | 2.03 | 2.01 | 2.02 | 454K | 0.00% |
| 2026-05-20 | 2.02 | 2.02 | 2.01 | 2.02 | 597K | +1.00% |
| 2026-05-19 | 2.01 | 2.03 | 2.00 | 2.00 | 1000K | -0.50% |
| 2026-05-18 | 2.02 | 2.03 | 2.00 | 2.01 | 1.16M | 0.00% |
| 2026-05-15 | 2.02 | 2.02 | 2.00 | 2.01 | 937K | 0.00% |
| 2026-05-14 | 2.03 | 2.04 | 2.01 | 2.01 | 1.10M | -0.99% |
| 2026-05-13 | 2.03 | 2.06 | 2.02 | 2.03 | 3.11M | +0.50% |
| 2026-05-12 | 2.01 | 2.04 | 2.00 | 2.02 | 1.70M | +0.50% |
| 2026-05-11 | 2.05 | 2.08 | 2.01 | 2.01 | 2.94M | -4.29% |
| 2026-05-08 | 2.12 | 2.13 | 2.09 | 2.10 | 700K | -0.94% |
| 2026-05-07 | 2.17 | 2.18 | 2.11 | 2.12 | 1.55M | -2.30% |
| 2026-05-06 | 2.16 | 2.20 | 2.16 | 2.17 | 462K | +0.46% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -90.3% over the past year, below its 5-year annualized CAGR of -42.0%. 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 -90.3% 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.