ELME: Elme Communities

As of Friday, July 25th, 2025

$ 15.93

-0.09 -0.56%

Open: 16.07
High: 16.07
Low: 15.79
Volume: 528,171
Previous Close on Thursday, July 24th, 2025

$ 16.02

-0.11 -0.68%

Open: 16.13
High: 16.20
Low: 15.88
Volume: 524,855
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 16.07 16.07 15.79 15.93 528,171 -0.09 -0.56
2025-07-24 16.13 16.20 15.88 16.02 524,855 -0.11 -0.68
2025-07-23 16.17 16.35 15.99 16.13 632,489 -0.03 -0.19
2025-07-22 16.05 16.30 16.05 16.16 445,353 +0.12 +0.75
2025-07-21 16.31 16.46 16.04 16.04 666,895 -0.18 -1.11
2025-07-18 16.40 16.48 16.17 16.22 660,662 -0.17 -1.04
2025-07-17 16.44 16.54 16.32 16.39 568,029 -0.07 -0.43
2025-07-16 16.30 16.48 16.24 16.46 584,697 +0.23 +1.42

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.46
On 2025-07-21
15.79
On 2025-07-25
-0.29 -1.79 16.46
On 2025-07-21
15.79
On 2025-07-25
-4.07 16.06
10D 16.56
On 2025-07-14
15.79
On 2025-07-25
-0.46 -2.81 16.56
On 2025-07-14
15.79
On 2025-07-25
-4.65 16.21
20D 16.56
On 2025-07-14
15.72
On 2025-06-30
-0.10 -0.62 16.56
On 2025-07-14
15.79
On 2025-07-25
-4.65 16.16
WTD 16.46
On 2025-07-21
15.79
On 2025-07-25
-0.29 -1.79 16.46
On 2025-07-21
15.79
On 2025-07-25
-4.07 16.06
MTD 16.56
On 2025-07-14
15.74
On 2025-07-02
0.03 0.19 16.56
On 2025-07-14
15.79
On 2025-07-25
-4.65 16.18
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ENVA

Enova International Inc.

105.82 -5.92 -5.30 927,185
UA

Under Armour Inc.

6.92 +0.14 +2.06 2,045,923
FBNC

First Bancorp

50.13 +0.88 +1.79 919,713
ELME

Elme Communities

15.93 -0.09 -0.56 528,171