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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.63$134.64349,800——
2020-12-30$21.53$134.02308,600——
2020-12-29$21.50$133.83290,600——
2020-12-28$21.95$136.63355,200——
2020-12-24$21.55$134.14147,000——
2020-12-23$21.37$133.02315,300——
2020-12-22$21.51$133.90370,100——
2020-12-21$21.88$134.33553,300——
2020-12-18$21.84$134.092,677,000——
2020-12-17$23.41$143.72366,900——
2020-12-16$23.50$144.28323,200——
2020-12-15$23.80$146.12381,000——
2020-12-14$23.18$142.31374,100——
2020-12-11$23.00$141.21261,100——
2020-12-10$23.13$142.01179,000——
2020-12-09$23.26$142.80317,000——
2020-12-08$23.32$143.17359,400——
2020-12-07$23.38$143.54312,400——
2020-12-04$23.76$145.87396,200——
2020-12-03$23.48$144.15484,000——
2020-12-02$23.43$143.85485,200——
2020-12-01$23.39$143.60418,500——
2020-11-30$23.21$142.50620,300——
2020-11-27$24.03$147.53189,800——
2020-11-25$24.38$149.68472,800——
2020-11-24$24.63$151.21863,900——
2020-11-23$24.31$149.251,036,200——
2020-11-20$24.03$147.531,394,600——
2020-11-19$23.64$145.14448,500——
2020-11-18$23.49$144.22700,500——
2020-11-17$23.76$145.87748,100——
2020-11-16$23.35$143.36630,500——
2020-11-13$22.60$138.75436,900——
2020-11-12$21.03$129.11569,700——
2020-11-11$21.31$130.83328,900——
2020-11-10$21.55$132.31749,900——
2020-11-09$20.32$124.75618,700——
2020-11-06$17.79$109.22290,800——
2020-11-05$18.58$114.07273,400——
2020-11-04$18.57$114.01233,100——
2020-11-03$19.17$117.69535,100——
2020-11-02$18.20$111.74486,100——
2020-10-30$17.48$107.32387,900——
2020-10-29$17.55$107.75366,000——
2020-10-28$17.29$106.15385,200——
2020-10-27$18.07$110.94330,200——
2020-10-26$18.79$115.36246,800——
2020-10-23$19.25$118.18222,100——
2020-10-22$18.96$116.40398,500——
2020-10-21$18.92$116.16205,000——
2020-10-20$19.06$117.02261,700——
2020-10-19$18.91$116.10362,900——
2020-10-16$19.62$120.46282,400——
2020-10-15$20.06$123.16415,900——
2020-10-14$20.04$123.03175,900——
2020-10-13$20.49$125.80197,000——
2020-10-12$21.39$131.32200,200——
2020-10-09$21.31$130.83225,400——
2020-10-08$21.28$130.65211,800——
2020-10-07$21.01$128.99319,000——
2020-10-06$21.21$130.22403,900——
2020-10-05$21.11$129.60260,900——
2020-10-02$21.09$129.48258,300——
2020-10-01$20.67$126.90465,100——
2020-09-30$20.13$123.59594,700——
2020-09-29$20.11$123.46256,400——
2020-09-28$20.41$125.31573,800——
2020-09-25$19.50$119.72696,800——
2020-09-24$19.33$118.68405,400——
2020-09-23$19.21$117.94616,900——
2020-09-22$19.61$120.39391,400——
2020-09-21$19.38$118.98596,200——
2020-09-18$20.29$124.571,824,200——
2020-09-17$21.35$129.24605,600——
2020-09-16$21.38$129.42482,900——
2020-09-15$21.00$127.12376,700——
2020-09-14$20.71$125.36293,800——
2020-09-11$20.07$121.49441,200——
2020-09-10$20.55$124.39475,100——
2020-09-09$21.08$127.60502,800——
2020-09-08$21.50$130.14325,400——
2020-09-04$21.95$132.87212,800——
2020-09-03$22.02$133.29298,700——
2020-09-02$21.86$132.32305,600——
2020-09-01$21.64$130.99296,300——
2020-08-31$21.94$132.81423,500——
2020-08-28$22.47$136.02240,300——
2020-08-27$22.72$137.53326,200——
2020-08-26$22.45$135.89214,500——
2020-08-25$22.57$136.62299,500——
2020-08-24$22.56$136.56383,400——
2020-08-21$22.33$135.17273,200——
2020-08-20$22.34$135.23222,600——
2020-08-19$22.43$135.77305,900——
2020-08-18$22.58$136.68244,900——
2020-08-17$22.76$137.77207,300——
2020-08-14$22.54$136.44207,800——
2020-08-13$22.77$137.83256,700——
2020-08-12$23.43$141.83215,300——
2020-08-11$23.54$142.49365,100——
2020-08-10$23.44$141.89254,200——
2020-08-07$23.17$140.25392,700——
2020-08-06$23.10$139.83286,800——
2020-08-05$23.07$139.65710,700——
2020-08-04$22.81$138.07916,700——
2020-08-03$22.20$134.38380,000——
2020-07-31$22.36$135.35542,300——
2020-07-30$22.36$135.35519,600——
2020-07-29$22.49$136.14732,300——
2020-07-28$21.88$132.44448,300——
2020-07-27$21.41$129.60263,800——
2020-07-24$21.34$129.18318,100——
2020-07-23$22.03$133.35756,300——
2020-07-22$22.10$133.78627,100——
2020-07-21$21.99$133.11463,000——
2020-07-20$21.60$130.75295,100——
2020-07-17$22.04$133.41205,900——
2020-07-16$21.76$131.72343,300——
2020-07-15$22.25$134.68520,200——
2020-07-14$22.33$135.17295,300——
2020-07-13$22.24$134.62365,900——
2020-07-10$22.07$133.59279,100——
2020-07-09$21.37$129.36348,000——
2020-07-08$21.89$132.50398,500——
2020-07-07$22.02$133.29412,200——
2020-07-06$22.74$137.65470,100——
2020-07-02$23.31$141.10595,900——
2020-07-01$22.52$136.32390,800——
2020-06-30$22.20$134.38452,200——
2020-06-29$22.29$134.93521,300——
2020-06-26$21.79$131.90747,900——
2020-06-25$21.92$132.69860,400——
2020-06-24$21.37$129.36501,600——
2020-06-23$22.10$133.78353,300——
2020-06-22$22.10$133.78386,800——
2020-06-19$21.71$131.411,607,800——
2020-06-18$22.92$136.92350,300——
2020-06-17$23.26$138.95305,300——
2020-06-16$23.70$141.58544,500——
2020-06-15$23.02$137.52399,700——
2020-06-12$23.08$137.88447,200——
2020-06-11$22.36$133.58483,300——
2020-06-10$24.12$144.09411,800——
2020-06-09$25.51$152.40342,100——
2020-06-08$25.46$152.10342,500——
2020-06-05$24.77$147.98418,000——
2020-06-04$23.71$141.64505,200——
2020-06-03$23.63$141.16289,700——
2020-06-02$22.23$132.80344,300——
2020-06-01$21.97$131.25425,200——
2020-05-29$21.93$131.01745,600——
2020-05-28$22.35$133.52333,100——
2020-05-27$22.66$135.37363,200——
2020-05-26$22.15$132.32585,700——
2020-05-22$20.64$123.30343,600——
2020-05-21$20.58$122.94256,200——
2020-05-20$20.68$123.54385,000——
2020-05-19$19.95$119.18251,000——
2020-05-18$20.64$123.30475,400——
2020-05-15$18.85$112.61578,600——
2020-05-14$19.07$113.92505,300——
2020-05-13$19.04$113.74584,100——
2020-05-12$20.06$119.84653,700——
2020-05-11$21.54$128.68496,200——
2020-05-08$22.13$132.20295,100——
2020-05-07$21.54$128.68373,300——
2020-05-06$21.02$125.57228,100——
2020-05-05$21.50$128.44384,700——
2020-05-04$21.40$127.84455,900——
2020-05-01$22.33$133.40381,500——
2020-04-30$23.32$139.31395,100——
2020-04-29$24.13$144.15418,700——
2020-04-28$23.15$138.30357,900——
2020-04-27$22.45$134.12632,800——
2020-04-24$21.77$130.05388,000——
2020-04-23$21.46$128.201,063,600——
2020-04-22$21.50$128.442,762,200——
2020-04-21$21.30$127.251,676,700——
2020-04-20$22.16$132.38744,800——
2020-04-17$22.91$136.86675,700——
2020-04-16$22.62$135.13999,600——
2020-04-15$23.86$142.54541,000——
2020-04-14$24.66$147.32696,900——
2020-04-13$24.31$145.23487,900——
2020-04-09$24.70$147.56726,100——
2020-04-08$23.89$142.72389,700——
2020-04-07$23.02$137.52644,400——
2020-04-06$22.26$132.98612,400——
2020-04-03$20.47$122.29648,200——
2020-04-02$21.45$128.14499,500——
2020-04-01$21.65$129.34639,300——
2020-03-31$23.87$142.601,131,500——
2020-03-30$23.36$139.55879,100——
2020-03-27$22.86$136.56596,100——
2020-03-26$23.78$142.06819,000——
2020-03-25$21.14$126.291,165,500——
2020-03-24$21.01$125.51910,700——
2020-03-23$20.48$122.351,169,300——
2020-03-20$21.85$130.531,550,200——
2020-03-19$23.09$137.94968,500——
2020-03-18$22.49$134.35883,200——
2020-03-17$24.97$149.17873,400——
2020-03-16$22.71$135.67746,700——
2020-03-13$26.61$157.17642,700——
2020-03-12$24.03$141.94951,600——
2020-03-11$25.83$152.57587,200——
2020-03-10$27.41$161.90630,600——
2020-03-09$26.12$154.28715,300——
2020-03-06$27.97$165.21285,000——
2020-03-05$28.46$168.10705,700——
2020-03-04$29.16$172.24645,400——
2020-03-03$27.43$162.02573,300——
2020-03-02$27.57$162.85510,900——
2020-02-28$26.85$158.59780,300——
2020-02-27$28.17$166.39464,900——
2020-02-26$29.65$175.13449,400——
2020-02-25$29.94$176.84276,100——
2020-02-24$30.81$181.98269,000——
2020-02-21$31.15$183.99436,600——
2020-02-20$31.20$184.29427,400——
2020-02-19$30.89$182.46364,500——
2020-02-18$31.20$184.29310,800——
2020-02-14$31.50$186.06619,000——
2020-02-13$32.02$189.13188,300——
2020-02-12$31.75$187.53268,700——
2020-02-11$31.49$186.00184,900——
2020-02-10$31.33$185.05295,300——
2020-02-07$31.10$183.70239,800——
2020-02-06$31.15$183.99153,100——
2020-02-05$31.26$184.64191,600——
2020-02-04$31.01$183.16179,600——
2020-02-03$30.67$181.16368,400——
2020-01-31$30.44$179.80260,400——
2020-01-30$30.86$182.28191,100——
2020-01-29$30.94$182.75334,700——
2020-01-28$30.85$182.22147,900——
2020-01-27$30.52$180.27220,100——
2020-01-24$30.72$181.45192,600——
2020-01-23$30.87$182.34338,900——
2020-01-22$30.44$179.80326,000——
2020-01-21$30.54$180.39287,200——
2020-01-17$30.64$180.98237,900——
2020-01-16$30.62$180.86292,600——
2020-01-15$30.69$181.27459,600——
2020-01-14$30.09$177.73345,200——
2020-01-13$30.16$178.14410,100——
2020-01-10$29.64$175.07433,700——
2020-01-09$29.36$173.42305,300——
2020-01-08$29.48$174.13329,000——
2020-01-07$29.41$173.71309,600——
2020-01-06$29.51$174.30414,100——
2020-01-03$29.44$173.89527,400——
2020-01-02$29.02$171.41391,300——