Elme Communities
- High
- 2.18
- on 05/04/26
- Low
- 1.35
- on 06/25/26
- Average
- 1.8379
- 1.22mm
- Net Chg
- -0.36
- -17.65%
108 daily bars · USD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| Tu 09/08/26 | 1.68 | 715,100 |
| Fr 09/04/26 | 1.69 | 421,100 |
| Th 09/03/26 | 1.68 | 274,200 |
| We 09/02/26 | 1.69 | 371,700 |
| Tu 09/01/26 | 1.68 | 922,686 |
| Mo 08/31/26 | 1.68 | 437,351 |
| Fr 08/28/26 | 1.68 | 546,632 |
| Th 08/27/26 | 1.67 | 546,409 |
| We 08/26/26 | 1.67 | 1,215,800 |
| Tu 08/25/26 | 1.69 | 758,864 |
| Mo 08/24/26 | 1.68 | 388,024 |
| Fr 08/21/26 | 1.66 | 1,276,700 |
| Th 08/20/26 | 1.62 | 267,100 |
| We 08/19/26 | 1.62 | 398,500 |
| Tu 08/18/26 | 1.61 | 175,400 |
| Mo 08/17/26 | 1.61 | 260,400 |
| Fr 08/14/26 | 1.62 | 208,800 |
| Th 08/13/26 | 1.62 | 421,400 |
| We 08/12/26 | 1.62 | 274,700 |
| Tu 08/11/26 | 1.62 | 343,200 |
| Mo 08/10/26 | 1.62 | 778,000 |
| Fr 08/07/26 | 1.62 | 510,100 |
| Date | Last Price | Volume |
|---|
| Th 08/06/26 | 1.63 | 649,000 |
| We 08/05/26 | 1.64 | 242,700 |
| Tu 08/04/26 | 1.62 | 444,800 |
| Mo 08/03/26 | 1.64 | 739,800 |
| Fr 07/31/26 | 1.61 | 347,200 |
| Th 07/30/26 | 1.62 | 513,800 |
| We 07/29/26 | 1.63 | 884,300 |
| Tu 07/28/26 | 1.60 | 1,762,200 |
| Mo 07/27/26 | 1.62 | 3,077,700 |
|
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 1.56 | 1,405,500 |
| Mo 07/06/26 | 1.55 | 976,100 |
| Th 07/02/26 | 1.59 | 2,632,100 |
| We 07/01/26 | 1.54 | 4,867,600 |
| Tu 06/30/26 | 1.48 | 1,482,200 |
| Mo 06/29/26 | 1.45 | 749,100 |
| Fr 06/26/26 | 1.48 | 3,500,500 |
| Th 06/25/26 | 1.35 | 16,977,600 |
| We 06/24/26 | 2.02 |
| Date | Last Price | Volume |
|---|
| We 06/03/26 | 2.02 | 1,169,400 |
| Tu 06/02/26 | 2.04 | 1,558,300 |
| Mo 06/01/26 | 2.05 | 952,100 |
| Fr 05/29/26 | 2.05 | 2,177,100 |
| Th 05/28/26 | 2.01 | 677,100 |
| We 05/27/26 | 2.00 | 1,829,900 |
| Tu 05/26/26 | 2.00 | 466,200 |
| Fr 05/22/26 | 2.03 | 514,500 |
| Th 05/21/26 | 2.02 |
| Date | Last Price | Volume |
|---|
| Fr 05/01/26 | 2.15 | 1,034,800 |
| Th 04/30/26 | 2.17 | 868,100 |
| We 04/29/26 | 2.15 | 743,700 |
| Tu 04/28/26 | 2.16 | 1,089,000 |
| Mo 04/27/26 | 2.16 | 846,100 |
| Fr 04/24/26 | 2.13 | 641,200 |
| Th 04/23/26 | 2.12 | 1,355,900 |
| We 04/22/26 | 2.08 | 1,289,400 |
| Tu 04/21/26 | 2.10 | 577,000 |