Elme Communities (ELME) stock
ELMENYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q4 FY2025, quarter ended Dec 31, 2025Last filing: 10-Q on Jul 31, 2026Score 10/3086% below fair value
$1.77+0.01 (+0.57%)
Close on Oct 22, 2026Market cap $157.28MP/E –Yield –
Price history
Elme Communities share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 22, 2026
$1.77
+0.57% on the day
52-week range
$1.26 – $17.68
-90.0% from the high
Change over 52 weeks
-89.5%
From $16.86 on Oct 22, 2025
Average volume
1.30M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2026 | $1.76 | $1.78 | $1.76 | $1.77 | +0.57% | 705,535 |
| Oct 21, 2026 | $1.77 | $1.78 | $1.76 | $1.76 | 0.00% | 1,295,628 |
| Oct 20, 2026 | $1.77 | $1.77 | $1.76 | $1.76 | 0.00% | 1,877,012 |
| Oct 19, 2026 | $1.76 | $1.77 | $1.76 | $1.76 | 0.00% | 1,735,845 |
| Oct 16, 2026 | $1.76 | $1.77 | $1.75 | $1.76 | +0.57% | 1,671,732 |
| Oct 15, 2026 | $1.76 | $1.76 | $1.75 | $1.75 | 0.00% | 486,118 |
| Oct 14, 2026 | $1.75 | $1.76 | $1.75 | $1.75 | 0.00% | 600,885 |
| Oct 13, 2026 | $1.76 | $1.76 | $1.75 | $1.75 | 0.00% | 772,160 |
| Oct 12, 2026 | $1.76 | $1.76 | $1.75 | $1.75 | -0.57% | 223,170 |
| Oct 9, 2026 | $1.75 | $1.76 | $1.75 | $1.76 | +0.57% | 1,160,663 |
| Oct 8, 2026 | $1.75 | $1.76 | $1.75 | $1.75 | 0.00% | 1,538,196 |
| Oct 7, 2026 | $1.75 | $1.76 | $1.75 | $1.75 | 0.00% | 1,628,383 |
| Oct 6, 2026 | $1.75 | $1.76 | $1.75 | $1.75 | 0.00% | 1,589,820 |
| Oct 5, 2026 | $1.76 | $1.76 | $1.75 | $1.75 | -0.57% | 2,991,757 |
| Oct 2, 2026 | $1.75 | $1.76 | $1.75 | $1.76 | 0.00% | 2,000,604 |
| Oct 1, 2026 | $1.76 | $1.76 | $1.74 | $1.76 | +1.15% | 2,250,994 |
| Sep 30, 2026 | $1.76 | $1.76 | $1.74 | $1.74 | +1.16% | 5,114,786 |
| Sep 29, 2026 | $1.70 | $1.73 | $1.70 | $1.72 | +1.18% | 919,753 |
| Sep 28, 2026 | $1.72 | $1.72 | $1.70 | $1.70 | -1.73% | 522,023 |
| Sep 25, 2026 | $1.72 | $1.73 | $1.70 | $1.73 | +1.76% | 698,391 |
| Sep 24, 2026 | $1.73 | $1.73 | $1.70 | $1.70 | -0.58% | 570,406 |
| Sep 23, 2026 | $1.73 | $1.74 | $1.71 | $1.71 | -1.72% | 641,992 |
| Sep 22, 2026 | $1.73 | $1.76 | $1.73 | $1.74 | -0.57% | 624,838 |
| Sep 21, 2026 | $1.73 | $1.76 | $1.72 | $1.75 | +5.42% | 2,024,756 |
| Sep 18, 2026 | $1.64 | $1.67 | $1.62 | $1.66 | +0.61% | 485,916 |
| Sep 17, 2026 | $1.63 | $1.66 | $1.63 | $1.65 | +1.23% | 1,480,174 |
| Sep 16, 2026 | $1.67 | $1.67 | $1.63 | $1.63 | -1.81% | 1,437,465 |
| Sep 15, 2026 | $1.68 | $1.68 | $1.66 | $1.66 | -0.60% | 207,396 |
| Sep 14, 2026 | $1.70 | $1.72 | $1.67 | $1.67 | +0.60% | 262,055 |
| Sep 11, 2026 | $1.68 | $1.68 | $1.66 | $1.66 | 0.00% | 235,784 |
| Sep 10, 2026 | $1.67 | $1.67 | $1.66 | $1.66 | 0.00% | 373,070 |
| Sep 9, 2026 | $1.68 | $1.68 | $1.66 | $1.66 | -1.19% | 719,794 |
| Sep 8, 2026 | $1.67 | $1.69 | $1.67 | $1.68 | -0.59% | 715,099 |
| Sep 4, 2026 | $1.68 | $1.70 | $1.67 | $1.69 | +0.60% | 421,130 |
| Sep 3, 2026 | $1.69 | $1.69 | $1.68 | $1.68 | -0.59% | 282,969 |
| Sep 2, 2026 | $1.68 | $1.69 | $1.68 | $1.69 | +0.60% | 371,673 |
| Sep 1, 2026 | $1.69 | $1.71 | $1.67 | $1.68 | 0.00% | 922,735 |
| Aug 31, 2026 | $1.66 | $1.68 | $1.66 | $1.68 | 0.00% | 437,374 |
| Aug 28, 2026 | $1.66 | $1.68 | $1.66 | $1.68 | +0.60% | 546,636 |
| Aug 27, 2026 | $1.67 | $1.68 | $1.66 | $1.67 | 0.00% | 546,460 |
| Aug 26, 2026 | $1.68 | $1.69 | $1.67 | $1.67 | -1.18% | 1,216,048 |
| Aug 25, 2026 | $1.69 | $1.69 | $1.66 | $1.69 | +0.60% | 758,969 |
| Aug 24, 2026 | $1.68 | $1.69 | $1.66 | $1.68 | +1.20% | 388,039 |
| Aug 21, 2026 | $1.67 | $1.69 | $1.66 | $1.66 | +2.47% | 1,276,831 |
| Aug 20, 2026 | $1.61 | $1.63 | $1.61 | $1.62 | 0.00% | 267,243 |
| Aug 19, 2026 | $1.62 | $1.64 | $1.61 | $1.62 | +0.62% | 398,518 |
| Aug 18, 2026 | $1.62 | $1.62 | $1.61 | $1.61 | 0.00% | 175,606 |
| Aug 17, 2026 | $1.62 | $1.63 | $1.61 | $1.61 | -0.62% | 260,401 |
| Aug 14, 2026 | $1.64 | $1.64 | $1.62 | $1.62 | 0.00% | 208,832 |
| Aug 13, 2026 | $1.63 | $1.65 | $1.62 | $1.62 | 0.00% | 421,428 |
| Aug 12, 2026 | $1.64 | $1.64 | $1.61 | $1.62 | 0.00% | 274,685 |
| Aug 11, 2026 | $1.61 | $1.63 | $1.61 | $1.62 | 0.00% | 343,243 |
| Aug 10, 2026 | $1.63 | $1.64 | $1.61 | $1.62 | 0.00% | 778,034 |
| Aug 7, 2026 | $1.62 | $1.64 | $1.62 | $1.62 | -0.61% | 510,142 |
| Aug 6, 2026 | $1.62 | $1.65 | $1.62 | $1.63 | -0.61% | 648,959 |
| Aug 5, 2026 | $1.63 | $1.64 | $1.62 | $1.64 | +1.23% | 242,717 |
| Aug 4, 2026 | $1.63 | $1.65 | $1.62 | $1.62 | -1.22% | 444,849 |
| Aug 3, 2026 | $1.63 | $1.67 | $1.62 | $1.64 | +1.86% | 739,839 |
| Jul 31, 2026 | $1.63 | $1.63 | $1.60 | $1.61 | -0.62% | 347,161 |
| Jul 30, 2026 | $1.63 | $1.63 | $1.60 | $1.62 | -0.61% | 513,828 |
| Jul 29, 2026 | $1.62 | $1.63 | $1.60 | $1.63 | +1.87% | 884,351 |
| Jul 28, 2026 | $1.63 | $1.63 | $1.59 | $1.60 | -1.23% | 1,762,210 |
| Jul 27, 2026 | $1.62 | $1.64 | $1.59 | $1.62 | +8.72% | 3,077,745 |
| Jul 24, 2026 | $1.47 | $1.52 | $1.47 | $1.49 | +1.36% | 1,843,329 |
| Jul 23, 2026 | $1.49 | $1.50 | $1.46 | $1.47 | -1.34% | 771,780 |
| Jul 22, 2026 | $1.50 | $1.53 | $1.49 | $1.49 | -1.32% | 515,840 |
| Jul 21, 2026 | $1.50 | $1.52 | $1.49 | $1.51 | +0.67% | 392,360 |
| Jul 20, 2026 | $1.50 | $1.54 | $1.50 | $1.50 | -1.32% | 584,117 |
| Jul 17, 2026 | $1.52 | $1.54 | $1.50 | $1.52 | -1.30% | 1,759,650 |
| Jul 16, 2026 | $1.52 | $1.56 | $1.51 | $1.54 | +1.99% | 1,096,047 |
| Jul 15, 2026 | $1.52 | $1.55 | $1.49 | $1.51 | -1.95% | 6,665,601 |
| Jul 14, 2026 | $1.54 | $1.55 | $1.51 | $1.54 | +1.32% | 895,085 |
| Jul 13, 2026 | $1.50 | $1.56 | $1.50 | $1.52 | 0.00% | 1,072,657 |
| Jul 10, 2026 | $1.54 | $1.56 | $1.51 | $1.52 | -1.30% | 1,200,092 |
| Jul 9, 2026 | $1.55 | $1.57 | $1.54 | $1.54 | -0.65% | 803,152 |
| Jul 8, 2026 | $1.57 | $1.57 | $1.54 | $1.55 | -0.64% | 572,701 |
| Jul 7, 2026 | $1.56 | $1.60 | $1.55 | $1.56 | +0.65% | 1,405,615 |
| Jul 6, 2026 | $1.59 | $1.61 | $1.51 | $1.55 | -2.52% | 976,143 |
| Jul 2, 2026 | $1.52 | $1.62 | $1.52 | $1.59 | +3.25% | 2,632,130 |
| Jul 1, 2026 | $1.49 | $1.58 | $1.47 | $1.54 | +4.05% | 4,867,667 |
| Jun 30, 2026 | $1.45 | $1.52 | $1.45 | $1.48 | +2.07% | 1,482,204 |
| Jun 29, 2026 | $1.48 | $1.48 | $1.45 | $1.45 | -2.03% | 749,133 |
| Jun 26, 2026 | $1.38 | $1.49 | $1.38 | $1.48 | +9.63% | 3,500,717 |
| Jun 25, 2026 | $1.48 | $1.52 | $1.26 | $1.35 | -33.17% | 16,979,957 |
| Jun 24, 2026 | $2.03 | $2.04 | $2.02 | $2.02 | 0.00% | 1,040,660 |
| Jun 23, 2026 | $2.01 | $2.04 | $2.01 | $2.02 | +0.50% | 1,065,003 |
| Jun 22, 2026 | $2.01 | $2.02 | $2.01 | $2.01 | 0.00% | 880,046 |
| Jun 18, 2026 | $2.02 | $2.03 | $2.01 | $2.01 | 0.00% | 1,689,892 |
| Jun 17, 2026 | $2.02 | $2.04 | $2.01 | $2.01 | -0.50% | 1,395,126 |
| Jun 16, 2026 | $2.04 | $2.05 | $2.02 | $2.02 | 0.00% | 960,655 |
| Jun 15, 2026 | $2.06 | $2.06 | $2.02 | $2.02 | -0.49% | 1,191,993 |
| Jun 12, 2026 | $2.05 | $2.06 | $2.03 | $2.03 | -0.49% | 916,261 |
| Jun 11, 2026 | $2.03 | $2.05 | $2.02 | $2.04 | 0.00% | 1,350,907 |
| Jun 10, 2026 | $2.04 | $2.05 | $2.03 | $2.04 | 0.00% | 662,278 |
| Jun 9, 2026 | $2.03 | $2.05 | $2.03 | $2.04 | 0.00% | 511,513 |
| Jun 8, 2026 | $2.04 | $2.05 | $2.03 | $2.04 | +0.49% | 588,226 |
| Jun 5, 2026 | $2.05 | $2.06 | $2.03 | $2.03 | -0.98% | 600,844 |
| Jun 4, 2026 | $2.03 | $2.07 | $2.03 | $2.05 | +1.49% | 820,921 |
| Jun 3, 2026 | $2.04 | $2.05 | $2.02 | $2.02 | -0.98% | 1,169,409 |
| Jun 2, 2026 | $2.04 | $2.06 | $2.03 | $2.04 | -0.49% | 1,558,274 |
| Jun 1, 2026 | $2.04 | $2.06 | $2.03 | $2.05 | 0.00% | 952,164 |
| May 29, 2026 | $2.03 | $2.07 | $2.02 | $2.05 | +1.99% | 2,177,091 |
| May 28, 2026 | $2.00 | $2.02 | $2.00 | $2.01 | +0.50% | 677,221 |
| May 27, 2026 | $2.00 | $2.02 | $1.98 | $2.00 | 0.00% | 1,829,921 |
| May 26, 2026 | $2.03 | $2.03 | $2.00 | $2.00 | -1.48% | 467,178 |
| May 22, 2026 | $2.01 | $2.04 | $2.01 | $2.03 | +0.50% | 514,457 |
| May 21, 2026 | $2.02 | $2.03 | $2.01 | $2.02 | 0.00% | 453,549 |
| May 20, 2026 | $2.00 | $2.02 | $2.00 | $2.02 | +1.00% | 597,022 |
| May 19, 2026 | $2.01 | $2.03 | $2.00 | $2.00 | -0.50% | 1,051,097 |
| May 18, 2026 | $2.02 | $2.03 | $2.00 | $2.01 | 0.00% | 1,164,224 |
| May 15, 2026 | $2.01 | $2.03 | $2.00 | $2.01 | 0.00% | 943,169 |
| May 14, 2026 | $2.04 | $2.05 | $2.01 | $2.01 | -0.99% | 1,104,180 |
| May 13, 2026 | $2.02 | $2.06 | $2.02 | $2.03 | +0.50% | 3,172,366 |
| May 12, 2026 | $2.01 | $2.04 | $2.00 | $2.02 | +0.50% | 1,737,777 |
| May 11, 2026 | $2.07 | $2.08 | $2.01 | $2.01 | -4.29% | 2,938,230 |
| May 8, 2026 | $2.12 | $2.13 | $2.09 | $2.10 | -0.47% | 701,218 |
| May 7, 2026 | $2.17 | $2.18 | $2.11 | $2.11 | -2.76% | 1,625,638 |
| May 6, 2026 | $2.16 | $2.20 | $2.16 | $2.17 | +0.46% | 630,542 |
| May 5, 2026 | $2.17 | $2.20 | $2.16 | $2.16 | -0.92% | 1,002,819 |
| May 4, 2026 | $2.16 | $2.19 | $2.15 | $2.18 | +1.40% | 975,087 |
| May 1, 2026 | $2.18 | $2.20 | $2.15 | $2.15 | -0.92% | 1,034,814 |
| Apr 30, 2026 | $2.14 | $2.19 | $2.14 | $2.17 | +0.93% | 868,144 |
| Apr 29, 2026 | $2.17 | $2.17 | $2.14 | $2.15 | -0.46% | 743,752 |
| Apr 28, 2026 | $2.16 | $2.20 | $2.16 | $2.16 | 0.00% | 1,089,048 |
| Apr 27, 2026 | $2.12 | $2.17 | $2.12 | $2.16 | +1.41% | 846,165 |
| Apr 24, 2026 | $2.14 | $2.16 | $2.13 | $2.13 | +0.47% | 641,198 |
| Apr 23, 2026 | $2.09 | $2.15 | $2.09 | $2.12 | +1.92% | 1,355,913 |
| Apr 22, 2026 | $2.10 | $2.12 | $2.06 | $2.08 | -0.95% | 1,289,410 |
| Apr 21, 2026 | $2.17 | $2.17 | $2.10 | $2.10 | -2.33% | 576,975 |
| Apr 20, 2026 | $2.16 | $2.18 | $2.15 | $2.15 | 0.00% | 1,341,641 |
| Apr 17, 2026 | $2.16 | $2.18 | $2.15 | $2.15 | +0.47% | 470,985 |
| Apr 16, 2026 | $2.17 | $2.18 | $2.14 | $2.14 | -0.93% | 1,150,210 |
| Apr 15, 2026 | $2.15 | $2.18 | $2.15 | $2.16 | +0.47% | 622,581 |
| Apr 14, 2026 | $2.13 | $2.19 | $2.13 | $2.15 | +0.94% | 1,091,318 |
| Apr 13, 2026 | $2.12 | $2.16 | $2.12 | $2.13 | +0.47% | 1,023,636 |
| Apr 10, 2026 | $2.09 | $2.14 | $2.09 | $2.12 | +1.44% | 1,688,155 |
| Apr 9, 2026 | $2.05 | $2.10 | $2.05 | $2.09 | +1.95% | 1,252,881 |
| Apr 8, 2026 | $2.05 | $2.07 | $2.03 | $2.05 | +1.49% | 950,454 |
| Apr 7, 2026 | $2.05 | $2.05 | $2.02 | $2.02 | -0.98% | 564,128 |
| Apr 6, 2026 | $2.07 | $2.08 | $2.02 | $2.04 | -0.49% | 1,220,708 |
| Apr 2, 2026 | $2.01 | $2.06 | $2.01 | $2.05 | +1.49% | 1,701,539 |
| Apr 1, 2026 | $2.03 | $2.04 | $2.00 | $2.02 | +0.50% | 1,571,746 |
| Mar 31, 2026 | $2.01 | $2.04 | $2.00 | $2.01 | +1.01% | 2,814,094 |
| Mar 30, 2026 | $2.02 | $2.04 | $1.99 | $1.99 | -1.49% | 1,203,859 |
| Mar 27, 2026 | $2.03 | $2.08 | $2.01 | $2.02 | 0.00% | 1,015,595 |
| Mar 26, 2026 | $2.03 | $2.08 | $2.02 | $2.02 | -0.49% | 775,365 |
| Mar 25, 2026 | $2.03 | $2.08 | $2.03 | $2.03 | +1.00% | 694,876 |
| Mar 24, 2026 | $2.02 | $2.05 | $2.01 | $2.01 | 0.00% | 1,269,617 |
| Mar 23, 2026 | $2.04 | $2.08 | $2.01 | $2.01 | -0.50% | 2,127,155 |
| Mar 20, 2026 | $2.04 | $2.04 | $1.98 | $2.02 | 0.00% | 3,127,736 |
| Mar 19, 2026 | $2.06 | $2.06 | $2.02 | $2.02 | -1.94% | 1,745,921 |
| Mar 18, 2026 | $2.08 | $2.09 | $2.06 | $2.06 | -1.44% | 1,566,315 |
| Mar 17, 2026 | $2.11 | $2.12 | $2.08 | $2.09 | 0.00% | 1,285,663 |
| Mar 16, 2026 | $2.09 | $2.11 | $2.08 | $2.09 | +1.46% | 928,489 |
| Mar 13, 2026 | $2.12 | $2.13 | $2.05 | $2.06 | -1.44% | 2,582,471 |
| Mar 12, 2026 | $2.13 | $2.14 | $2.09 | $2.09 | -1.88% | 1,156,362 |
| Mar 11, 2026 | $2.14 | $2.16 | $2.13 | $2.13 | -0.47% | 1,526,756 |
| Mar 10, 2026 | $2.13 | $2.16 | $2.13 | $2.14 | -0.47% | 877,039 |
| Mar 9, 2026 | $2.14 | $2.16 | $2.10 | $2.15 | +0.47% | 1,899,316 |
| Mar 6, 2026 | $2.18 | $2.18 | $2.14 | $2.14 | -1.83% | 928,061 |
| Mar 5, 2026 | $2.19 | $2.21 | $2.18 | $2.18 | -0.46% | 960,338 |
| Mar 4, 2026 | $2.17 | $2.21 | $2.16 | $2.19 | +1.86% | 921,002 |
| Mar 3, 2026 | $2.15 | $2.17 | $2.12 | $2.15 | +0.47% | 1,582,376 |
| Mar 2, 2026 | $2.15 | $2.19 | $2.14 | $2.14 | -0.47% | 1,380,697 |
| Feb 27, 2026 | $2.15 | $2.17 | $2.13 | $2.15 | -0.92% | 2,091,959 |
| Feb 26, 2026 | $2.16 | $2.18 | $2.16 | $2.17 | 0.00% | 749,241 |
| Feb 25, 2026 | $2.15 | $2.18 | $2.15 | $2.17 | +0.93% | 1,063,767 |
| Feb 24, 2026 | $2.15 | $2.18 | $2.15 | $2.15 | -0.92% | 1,259,319 |
| Feb 23, 2026 | $2.19 | $2.20 | $2.15 | $2.17 | -0.46% | 1,274,797 |
| Feb 20, 2026 | $2.18 | $2.20 | $2.18 | $2.18 | -0.91% | 975,413 |
| Feb 19, 2026 | $2.18 | $2.21 | $2.17 | $2.20 | +1.38% | 814,399 |
| Feb 18, 2026 | $2.17 | $2.21 | $2.17 | $2.17 | -0.46% | 1,397,464 |
| Feb 17, 2026 | $2.19 | $2.20 | $2.15 | $2.18 | 0.00% | 1,447,717 |
| Feb 13, 2026 | $2.25 | $2.25 | $2.18 | $2.18 | +0.46% | 1,012,539 |
| Feb 12, 2026 | $2.22 | $2.25 | $2.15 | $2.17 | -2.69% | 2,470,435 |
| Feb 11, 2026 | $2.26 | $2.26 | $2.22 | $2.23 | -0.89% | 1,039,774 |
| Feb 10, 2026 | $2.21 | $2.26 | $2.21 | $2.25 | 0.00% | 1,890,211 |
| Feb 9, 2026 | $2.23 | $2.25 | $2.21 | $2.25 | +1.35% | 1,378,763 |
| Feb 6, 2026 | $2.18 | $2.23 | $2.18 | $2.22 | +0.45% | 1,521,500 |
| Feb 5, 2026 | $2.17 | $2.22 | $2.17 | $2.21 | +1.38% | 1,978,475 |
| Feb 4, 2026 | $2.19 | $2.21 | $2.18 | $2.18 | +0.46% | 2,193,926 |
| Feb 3, 2026 | $2.23 | $2.23 | $2.17 | $2.17 | -0.91% | 3,094,508 |
| Feb 2, 2026 | $2.22 | $2.24 | $2.19 | $2.19 | -0.45% | 3,537,450 |
| Jan 30, 2026 | $2.14 | $2.24 | $2.11 | $2.20 | +0.92% | 26,549,448 |
| Jan 29, 2026 | $2.20 | $2.22 | $2.10 | $2.18 | +0.93% | 7,457,807 |
| Jan 28, 2026 | $2.22 | $2.24 | $2.13 | $2.16 | -3.14% | 10,068,426 |
| Jan 27, 2026 | $2.25 | $2.32 | $2.22 | $2.23 | 0.00% | 5,723,309 |
| Jan 26, 2026 | $2.50 | $2.54 | $2.21 | $2.23 | -24.66% | 23,098,352 |
| Jan 23, 2026 | $3.05 | $3.07 | $2.93 | $2.96 | -3.58% | 7,694,891 |
| Jan 22, 2026 | $3.17 | $3.18 | $3.05 | $3.07 | -3.46% | 2,805,689 |
| Jan 21, 2026 | $3.10 | $3.18 | $3.08 | $3.18 | +3.25% | 5,429,087 |
| Jan 20, 2026 | $3.09 | $3.10 | $3.04 | $3.08 | 0.00% | 3,058,149 |
| Jan 16, 2026 | $3.08 | $3.10 | $3.04 | $3.08 | -0.65% | 3,321,145 |
| Jan 15, 2026 | $2.95 | $3.11 | $2.95 | $3.10 | +3.68% | 4,966,701 |
| Jan 14, 2026 | $2.87 | $3.00 | $2.87 | $2.99 | +4.55% | 6,950,275 |
| Jan 13, 2026 | $2.85 | $2.91 | $2.83 | $2.86 | -0.35% | 3,897,189 |
| Jan 12, 2026 | $2.94 | $2.94 | $2.80 | $2.87 | -2.71% | 7,820,248 |
| Jan 9, 2026 | $2.80 | $2.98 | $2.80 | $2.95 | +6.50% | 15,380,193 |
| Jan 8, 2026 | $2.70 | $2.85 | $2.70 | $2.77 | -84.02% | 35,788,213 |
| Jan 7, 2026 | $17.48 | $17.49 | $17.25 | $17.33 | -0.52% | 13,550,174 |
| Jan 6, 2026 | $17.41 | $17.46 | $17.18 | $17.42 | -0.40% | 5,328,414 |
| Jan 5, 2026 | $17.47 | $17.58 | $17.46 | $17.49 | -0.17% | 1,434,590 |
| Jan 2, 2026 | $17.40 | $17.58 | $17.37 | $17.52 | +0.69% | 2,336,337 |
| Dec 31, 2025 | $17.40 | $17.53 | $17.36 | $17.40 | 0.00% | 1,538,549 |
| Dec 30, 2025 | $17.45 | $17.55 | $17.39 | $17.40 | -0.40% | 911,451 |
| Dec 29, 2025 | $17.60 | $17.68 | $17.44 | $17.47 | -0.46% | 1,124,640 |
| Dec 26, 2025 | $17.48 | $17.57 | $17.44 | $17.55 | +0.69% | 1,226,727 |
| Dec 24, 2025 | $17.39 | $17.47 | $17.36 | $17.43 | +0.29% | 559,712 |
| Dec 23, 2025 | $17.32 | $17.44 | $17.32 | $17.38 | +0.12% | 1,408,763 |
| Dec 22, 2025 | $17.23 | $17.39 | $17.23 | $17.36 | +0.23% | 1,117,410 |
| Dec 19, 2025 | $17.39 | $17.41 | $17.31 | $17.32 | -0.40% | 2,611,882 |
| Dec 18, 2025 | $17.46 | $17.50 | $17.38 | $17.39 | -0.11% | 1,354,802 |
| Dec 17, 2025 | $17.31 | $17.46 | $17.31 | $17.41 | +0.58% | 1,508,019 |
| Dec 16, 2025 | $17.36 | $17.46 | $17.28 | $17.31 | -0.17% | 1,445,952 |
| Dec 15, 2025 | $17.39 | $17.42 | $17.26 | $17.34 | -0.17% | 2,669,810 |
| Dec 12, 2025 | $17.44 | $17.47 | $17.35 | $17.37 | -0.12% | 1,630,131 |
| Dec 11, 2025 | $17.27 | $17.43 | $17.20 | $17.39 | +0.99% | 2,549,218 |
| Dec 10, 2025 | $17.14 | $17.24 | $17.12 | $17.22 | +0.70% | 1,254,595 |
| Dec 9, 2025 | $17.12 | $17.18 | $17.05 | $17.10 | +0.23% | 1,027,454 |
| Dec 8, 2025 | $17.16 | $17.18 | $17.05 | $17.06 | -0.70% | 1,792,367 |
| Dec 5, 2025 | $17.20 | $17.28 | $17.18 | $17.18 | -0.17% | 1,124,124 |
| Dec 4, 2025 | $17.24 | $17.34 | $17.21 | $17.21 | -0.58% | 1,471,957 |
| Dec 3, 2025 | $17.28 | $17.33 | $17.25 | $17.31 | +0.35% | 1,367,093 |
| Dec 2, 2025 | $17.33 | $17.33 | $17.25 | $17.25 | -0.23% | 1,448,947 |
| Dec 1, 2025 | $17.32 | $17.39 | $17.28 | $17.29 | -0.40% | 2,257,436 |
| Nov 28, 2025 | $17.35 | $17.40 | $17.35 | $17.36 | +0.06% | 1,084,157 |
| Nov 26, 2025 | $17.20 | $17.39 | $17.20 | $17.35 | +1.17% | 3,948,987 |
| Nov 25, 2025 | $17.09 | $17.20 | $17.04 | $17.15 | +0.70% | 2,293,358 |
| Nov 24, 2025 | $16.93 | $17.06 | $16.93 | $17.03 | +0.29% | 1,253,428 |
| Nov 21, 2025 | $16.96 | $17.04 | $16.93 | $16.98 | +0.41% | 1,662,212 |
| Nov 20, 2025 | $16.88 | $16.96 | $16.85 | $16.91 | +0.54% | 1,505,858 |
| Nov 19, 2025 | $16.73 | $16.85 | $16.73 | $16.82 | +0.36% | 1,249,822 |
| Nov 18, 2025 | $16.73 | $16.79 | $16.38 | $16.76 | +0.48% | 1,011,939 |
| Nov 17, 2025 | $16.87 | $16.92 | $16.65 | $16.68 | -0.95% | 2,467,386 |
| Nov 14, 2025 | $16.79 | $16.85 | $16.59 | $16.84 | +0.18% | 1,873,207 |
| Nov 13, 2025 | $16.70 | $16.87 | $16.66 | $16.81 | +1.20% | 1,721,143 |
| Nov 12, 2025 | $16.75 | $16.86 | $16.60 | $16.61 | -1.19% | 2,647,801 |
| Nov 11, 2025 | $16.76 | $16.88 | $16.70 | $16.81 | +0.72% | 1,187,981 |
| Nov 10, 2025 | $16.80 | $16.83 | $16.65 | $16.69 | -0.30% | 1,124,649 |
| Nov 7, 2025 | $16.62 | $16.76 | $16.61 | $16.74 | +1.03% | 1,169,535 |
| Nov 6, 2025 | $16.59 | $16.75 | $16.53 | $16.57 | -0.48% | 912,425 |
| Nov 5, 2025 | $16.52 | $16.68 | $16.52 | $16.65 | +0.73% | 1,085,223 |
| Nov 4, 2025 | $16.41 | $16.56 | $16.38 | $16.53 | +0.79% | 872,219 |
| Nov 3, 2025 | $16.40 | $16.47 | $16.33 | $16.40 | -0.30% | 1,342,683 |
| Oct 31, 2025 | $16.41 | $16.53 | $16.35 | $16.45 | 0.00% | 1,675,560 |
| Oct 30, 2025 | $16.46 | $16.61 | $16.40 | $16.45 | +0.12% | 1,363,679 |
| Oct 29, 2025 | $16.51 | $16.56 | $16.43 | $16.43 | -0.60% | 2,067,380 |
| Oct 28, 2025 | $16.53 | $16.62 | $16.47 | $16.53 | -0.36% | 1,102,904 |
| Oct 27, 2025 | $16.65 | $16.67 | $16.46 | $16.59 | -0.36% | 1,449,244 |
| Oct 24, 2025 | $16.65 | $16.89 | $16.64 | $16.65 | -1.54% | 2,106,842 |
| Oct 23, 2025 | $16.84 | $16.99 | $16.80 | $16.91 | +0.30% | 845,721 |
| Oct 22, 2025 | $16.84 | $16.90 | $16.76 | $16.86 | +0.54% | 2,155,728 |
| Oct 21, 2025 | $16.83 | $16.95 | $16.76 | $16.77 | -0.36% | 890,992 |
| Oct 20, 2025 | $16.76 | $16.85 | $16.74 | $16.83 | +0.54% | 532,224 |
| Oct 17, 2025 | $16.72 | $16.82 | $16.67 | $16.74 | 0.00% | 709,065 |
| Oct 16, 2025 | $16.78 | $16.87 | $16.72 | $16.74 | -0.42% | 941,733 |
| Oct 15, 2025 | $16.76 | $16.85 | $16.74 | $16.81 | +0.42% | 631,490 |
| Oct 14, 2025 | $16.77 | $16.85 | $16.74 | $16.74 | -0.24% | 1,014,234 |
| Oct 13, 2025 | $16.65 | $16.80 | $16.65 | $16.78 | +1.08% | 493,270 |
| Oct 10, 2025 | $16.69 | $16.76 | $16.59 | $16.60 | – | 1,375,339 |
Seasonality
ELME return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -8.1% | -2.0% | 1.4% | 0.6% | -2.0% | -1.5% | 2.2% | 1.0% | -2.1% | -1.1% | 4.7% | -3.2% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -87.4% | -2.3% | -6.5% | 8.0% | -5.5% | -27.8% | 8.8% | 4.3% | 3.6% | 1.7% | ||
| 2025 | -0.1% | 14.0% | 1.1% | -10.5% | 3.1% | 0.1% | -5.2% | 13.3% | -0.2% | -2.4% | 5.5% | 0.2% |
| 2024 | -0.8% | -11.0% | 9.6% | 8.9% | 1.6% | 4.6% | 3.3% | 7.3% | 0.6% | -4.1% | 0.4% | -8.8% |
| 2023 | 7.9% | -3.1% | -3.0% | -3.5% | -12.3% | 10.1% | -1.2% | -5.4% | -10.2% | -6.5% | 3.0% | 12.5% |
| 2022 | -4.8% | -5.1% | 9.9% | -5.5% | 0.8% | -11.6% | 4.0% | -11.5% | -9.7% | 8.7% | 3.5% | -9.0% |
| 2021 | 1.4% | 2.6% | -0.6% | 5.1% | 1.9% | -1.5% | 5.6% | 3.5% | -0.9% | 2.4% | -0.6% | 3.3% |
| 2020 | 4.3% | -11.8% | -10.1% | -2.3% | -6.0% | 2.6% | 0.7% | -1.9% | -6.9% | -13.2% | 32.8% | -5.5% |
| 2019 | 10.2% | 4.5% | 8.3% | -0.5% | -5.8% | 1.6% | 0.8% | -1.7% | 4.4% | 13.4% | 0.2% | -5.1% |
| 2018 | -7.9% | -11.8% | 9.2% | 5.2% | -0.1% | 6.9% | 0.5% | 3.5% | -1.9% | -9.1% | -3.3% | -13.7% |
| 2017 | -3.8% | 4.0% | -3.4% | 1.2% | 2.0% | -0.4% | 4.8% | -1.7% | 0.6% | -1.7% | 0.4% | -2.8% |