NYSE:ELME | Historical Stock Price | Elme Communities

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.42$3.78$10.11$27.01$72.18$192.881980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.18$172.35472,200——
2019-12-30$29.18$172.35579,100——
2019-12-27$28.84$170.35280,900——
2019-12-26$28.89$170.64310,000——
2019-12-24$28.96$171.06138,200——
2019-12-23$29.05$171.59392,400——
2019-12-20$29.18$172.351,032,100——
2019-12-19$29.30$171.29609,700——
2019-12-18$29.28$171.17570,500——
2019-12-17$29.32$171.41493,100——
2019-12-16$29.50$172.46396,800——
2019-12-13$29.60$173.05361,500——
2019-12-12$29.71$173.69270,700——
2019-12-11$30.05$175.68326,000——
2019-12-10$30.76$179.83231,900——
2019-12-09$30.87$180.47531,900——
2019-12-06$30.83$180.24409,400——
2019-12-05$30.54$178.54314,500——
2019-12-04$30.35$177.43364,800——
2019-12-03$30.49$178.25275,100——
2019-12-02$30.63$179.07331,600——
2019-11-29$31.07$181.64175,000——
2019-11-27$31.09$181.76406,900——
2019-11-26$30.91$180.70292,900——
2019-11-25$30.74$179.71253,600——
2019-11-22$30.33$177.31167,000——
2019-11-21$30.30$177.14246,300——
2019-11-20$30.68$179.36369,400——
2019-11-19$30.98$181.11335,600——
2019-11-18$30.74$179.71287,300——
2019-11-15$30.45$178.01594,600——
2019-11-14$30.35$177.43351,000——
2019-11-13$30.30$177.14212,300——
2019-11-12$30.42$177.84238,700——
2019-11-11$30.75$179.77247,800——
2019-11-08$30.77$179.89167,500——
2019-11-07$30.74$179.71204,300——
2019-11-06$30.96$181.00224,800——
2019-11-05$31.15$182.11345,400——
2019-11-04$31.37$183.39235,000——
2019-11-01$31.18$182.28395,300——
2019-10-31$31.02$181.35467,900——
2019-10-30$31.20$182.401,028,000——
2019-10-29$30.04$175.62558,500——
2019-10-28$30.16$176.32378,100——
2019-10-25$30.07$175.79429,800——
2019-10-24$29.55$172.75245,300——
2019-10-23$29.33$171.47259,500——
2019-10-22$29.21$170.77336,900——
2019-10-21$29.33$171.47204,600——
2019-10-18$28.85$168.66279,200——
2019-10-17$28.85$168.66283,600——
2019-10-16$28.47$166.44230,500——
2019-10-15$28.20$164.86239,000——
2019-10-14$28.15$164.57219,100——
2019-10-11$28.56$166.97391,000——
2019-10-10$27.92$163.22473,700——
2019-10-09$28.09$164.22404,900——
2019-10-08$27.92$163.22370,100——
2019-10-07$27.94$163.34242,300——
2019-10-04$27.74$162.17282,000——
2019-10-03$27.47$160.59298,700——
2019-10-02$27.29$159.54324,600——
2019-10-01$27.10$158.43295,200——
2019-09-30$27.36$159.95433,900——
2019-09-27$27.48$160.65315,600——
2019-09-26$27.47$160.59177,600——
2019-09-25$27.36$159.95384,000——
2019-09-24$27.15$158.72294,200——
2019-09-23$27.42$160.30314,900——
2019-09-20$27.27$159.42968,800——
2019-09-19$27.54$161.00283,200——
2019-09-18$27.52$160.89283,500——
2019-09-17$27.84$162.76221,900——
2019-09-16$27.86$162.87281,700——
2019-09-13$27.79$162.46325,100——
2019-09-12$28.22$163.22252,500——
2019-09-11$28.02$162.07449,700——
2019-09-10$27.45$158.77239,900——
2019-09-09$27.07$156.57266,300——
2019-09-06$27.06$156.51161,800——
2019-09-05$26.93$155.76250,600——
2019-09-04$26.75$154.72227,300——
2019-09-03$26.48$153.16195,000——
2019-08-30$26.49$153.22164,800——
2019-08-29$26.23$151.71203,100——
2019-08-28$25.94$150.04265,700——
2019-08-27$25.85$149.52312,200——
2019-08-26$26.16$151.31190,200——
2019-08-23$26.10$150.96356,700——
2019-08-22$26.44$152.93235,200——
2019-08-21$26.25$151.83220,300——
2019-08-20$26.42$152.81347,200——
2019-08-19$26.66$154.20200,400——
2019-08-16$26.57$153.68376,000——
2019-08-15$26.15$151.25213,200——
2019-08-14$26.00$150.38262,000——
2019-08-13$26.28$152.00207,700——
2019-08-12$26.15$151.25257,800——
2019-08-09$26.31$152.18315,900——
2019-08-08$26.49$153.22369,700——
2019-08-07$25.84$149.46558,000——
2019-08-06$25.67$148.47284,200——
2019-08-05$25.56$147.84405,300——
2019-08-02$26.38$152.58200,800——
2019-08-01$26.52$153.39333,700——
2019-07-31$26.95$155.88433,100——
2019-07-30$27.23$157.50431,700——
2019-07-29$27.23$157.50293,000——
2019-07-26$27.31$157.96501,500——
2019-07-25$27.41$158.54279,900——
2019-07-24$27.69$160.16417,000——
2019-07-23$27.44$158.71172,300——
2019-07-22$27.07$156.57233,800——
2019-07-19$27.13$156.92438,100——
2019-07-18$27.52$159.18463,400——
2019-07-17$27.51$159.12367,700——
2019-07-16$27.78$160.68292,800——
2019-07-15$27.84$161.03288,000——
2019-07-12$27.75$160.51346,200——
2019-07-11$27.77$160.62252,700——
2019-07-10$28.07$162.36498,500——
2019-07-09$27.66$159.99231,700——
2019-07-08$27.62$159.75252,400——
2019-07-05$27.57$159.46387,600——
2019-07-03$27.52$159.18155,200——
2019-07-02$27.37$158.31458,700——
2019-07-01$26.81$155.07455,700——
2019-06-28$26.73$154.611,020,900——
2019-06-27$26.61$153.91947,200——
2019-06-26$26.35$152.41508,500——
2019-06-25$26.92$155.70400,200——
2019-06-24$27.26$157.67442,900——
2019-06-21$27.66$159.99750,500——
2019-06-20$28.28$163.57791,100——
2019-06-19$28.29$163.63649,400——
2019-06-18$27.79$160.74341,100——
2019-06-17$27.73$160.39381,500——
2019-06-14$27.42$158.60404,300——
2019-06-13$27.58$159.52433,500——
2019-06-12$27.41$156.80409,400——
2019-06-11$27.40$156.75373,700——
2019-06-10$27.29$156.12273,600——
2019-06-07$27.47$157.15347,700——
2019-06-06$27.52$157.43477,300——
2019-06-05$27.46$157.09407,900——
2019-06-04$27.03$154.63692,800——
2019-06-03$26.81$153.37468,600——
2019-05-31$26.61$152.23523,000——
2019-05-30$26.25$150.17563,900——
2019-05-29$26.32$150.57389,400——
2019-05-28$26.65$152.46380,400——
2019-05-24$26.97$154.29327,400——
2019-05-23$26.85$153.60557,300——
2019-05-22$26.87$153.71611,800——
2019-05-21$26.79$153.26422,000——
2019-05-20$26.59$152.11644,100——
2019-05-17$27.06$154.801,351,000——
2019-05-16$27.50$157.32537,600——
2019-05-15$27.43$156.92459,600——
2019-05-14$27.33$156.35630,900——
2019-05-13$27.59$157.83603,100——
2019-05-10$27.77$158.86556,800——
2019-05-09$27.54$157.55413,800——
2019-05-08$27.59$157.83371,000——
2019-05-07$27.66$158.23374,000——
2019-05-06$28.36$162.24394,900——
2019-05-03$28.36$162.24453,900——
2019-05-02$27.89$159.55284,400——
2019-05-01$28.13$160.921,030,000——
2019-04-30$28.24$161.55697,700——
2019-04-29$28.19$161.27484,900——
2019-04-26$28.24$161.55813,400——
2019-04-25$28.00$160.18768,700——
2019-04-24$28.45$162.75336,200——
2019-04-23$28.10$160.75507,900——
2019-04-22$27.31$156.23436,300——
2019-04-18$27.80$159.03477,200——
2019-04-17$27.78$158.92720,600——
2019-04-16$27.98$160.06653,000——
2019-04-15$28.64$163.84265,600——
2019-04-12$28.90$165.33277,200——
2019-04-11$28.90$165.33312,900——
2019-04-10$28.91$165.38643,200——
2019-04-09$28.49$162.98727,800——
2019-04-08$29.13$166.641,503,900——
2019-04-05$29.49$168.702,616,300——
2019-04-04$28.71$164.24712,600——
2019-04-03$28.83$164.931,486,600——
2019-04-02$28.99$165.84972,100——
2019-04-01$28.78$164.641,257,200——
2019-03-29$28.38$162.35868,600——
2019-03-28$28.47$162.87930,600——
2019-03-27$28.17$161.151,165,700——
2019-03-26$28.05$160.47994,000——
2019-03-25$27.67$158.29458,300——
2019-03-22$27.78$158.92613,900——
2019-03-21$28.16$161.09498,100——
2019-03-20$27.65$158.18668,900——
2019-03-19$27.40$156.75705,900——
2019-03-18$27.66$158.23813,400——
2019-03-15$27.55$157.60849,200——
2019-03-14$27.64$158.12874,200——
2019-03-13$27.90$157.89604,700——
2019-03-12$27.79$157.27970,000——
2019-03-11$27.76$157.10698,400——
2019-03-08$27.25$154.21610,200——
2019-03-07$27.24$154.161,636,000——
2019-03-06$27.76$157.1013,790,100——
2019-03-05$28.14$159.252,494,900——
2019-03-04$28.09$158.974,857,600——
2019-03-01$26.36$149.18384,600——
2019-02-28$26.49$149.91431,100——
2019-02-27$26.45$149.68447,300——
2019-02-26$26.72$151.21284,000——
2019-02-25$26.86$152.01242,600——
2019-02-22$27.06$153.14413,500——
2019-02-21$26.86$152.01296,200——
2019-02-20$26.92$152.34471,200——
2019-02-19$26.91$152.29492,000——
2019-02-15$26.82$151.78568,400——
2019-02-14$25.94$146.80304,400——
2019-02-13$25.88$146.46475,300——
2019-02-12$25.84$146.231,142,700——
2019-02-11$25.82$146.12328,400——
2019-02-08$25.74$145.67313,300——
2019-02-07$26.20$148.27593,300——
2019-02-06$25.66$145.21366,600——
2019-02-05$25.74$145.67347,800——
2019-02-04$25.69$145.38646,400——
2019-02-01$24.99$141.42441,600——
2019-01-31$25.35$143.46608,000——
2019-01-30$25.16$142.38774,900——
2019-01-29$24.90$140.91404,900——
2019-01-28$24.60$139.22389,400——
2019-01-25$24.59$139.16994,900——
2019-01-24$23.98$135.71284,900——
2019-01-23$23.99$135.76284,400——
2019-01-22$24.10$136.39460,500——
2019-01-18$24.21$137.01529,800——
2019-01-17$24.18$136.84435,100——
2019-01-16$24.17$136.78317,900——
2019-01-15$24.16$136.73208,800——
2019-01-14$24.07$136.22256,300——
2019-01-11$24.16$136.73425,100——
2019-01-10$24.32$137.63344,300——
2019-01-09$24.06$136.16362,000——
2019-01-08$24.04$136.05575,000——
2019-01-07$23.42$132.54356,600——
2019-01-04$23.36$132.20364,700——
2019-01-03$22.91$129.65327,500——
2019-01-02$22.76$128.80403,700——