ELME: Elme Communities

As of Monday, February 9th, 2026

$ 2.25

+0.03 +1.35%

Open: 2.23
High: 2.25
Low: 2.21
Volume: 1,376,611
Previous Close on Friday, February 6th, 2026

$ 2.22

+0.01 +0.45%

Open: 2.18
High: 2.23
Low: 2.18
Volume: 1,493,701

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 2.23 2.25 2.21 2.25 1,376,611 +0.03 +1.35
2026-02-06 2.18 2.23 2.18 2.22 1,493,701 +0.01 +0.45
2026-02-05 2.17 2.22 2.17 2.21 1,978,205 +0.03 +1.38
2026-02-04 2.19 2.21 2.18 2.18 2,185,196 +0.01 +0.46
2026-02-03 2.23 2.23 2.17 2.17 3,066,381 -0.02 -0.91
2026-02-02 2.22 2.24 2.19 2.19 3,504,324 -0.01 -0.45
2026-01-30 2.14 2.24 2.11 2.20 26,546,442 +0.02 +0.92
2026-01-29 2.20 2.22 2.10 2.18 7,457,611 +0.02 +0.93
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2.25
On 2026-02-09		 2.17
On 2026-02-03		 0.06 2.74 2.23
On 2026-02-03		 2.17
On 2026-02-05		 -2.69 2.21
10D 2.32
On 2026-01-27		 2.10
On 2026-01-29		 0.02 0.90 2.32
On 2026-01-27		 2.10
On 2026-01-29		 -9.48 2.20
20D 3.18
On 2026-01-21		 2.10
On 2026-01-29		 -0.70 -23.73 3.18
On 2026-01-21		 2.10
On 2026-01-29		 -33.96 2.57
WTD 2.25
On 2026-02-09		 2.21
On 2026-02-09		 0.03 1.35 -- -- -- 2.25
MTD 2.25
On 2026-02-09		 2.17
On 2026-02-03		 0.05 2.27 2.24
On 2026-02-02		 2.17
On 2026-02-03		 -3.13 2.20
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
POST

Post Holdings Inc.

113.94 -0.67 -0.58 1,852,080
GIS

General Mills, Inc.

48.10 +0.23 +0.48 4,595,029
TREE

LendingTree Inc.

45.71 -1.75 -3.69 538,679
HAIN

The Hain Celestial Group Inc.

0.99 -0.24 -19.50 6,152,757
ELME

Elme Communities

2.25 +0.03 +1.35 1,376,611