ELME: Elme Communities

As of Friday, September 12th, 2025

$ 17.13

+0.05 +0.29%

Open: 17.00
High: 17.17
Low: 16.97
Volume: 955,593
Previous Close on Thursday, September 11th, 2025

$ 17.08

-0.02 -0.12%

Open: 16.91
High: 17.15
Low: 16.84
Volume: 1,175,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 17.00 17.17 16.97 17.13 955,593 +0.05 +0.29
2025-09-11 16.91 17.15 16.84 17.08 1,175,656 -0.02 -0.12
2025-09-10 17.19 17.25 17.07 17.10 945,874 -0.08 -0.47
2025-09-09 17.12 17.22 17.12 17.18 879,591 -0.02 -0.12
2025-09-08 17.11 17.25 17.03 17.20 626,870 -0.02 -0.12
2025-09-05 17.20 17.26 17.11 17.22 814,197 +0.09 +0.53
2025-09-04 17.06 17.14 16.99 17.13 631,613 +0.07 +0.41
2025-09-03 17.05 17.10 16.94 17.06 615,479 +0.05 +0.29
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 17.25
On 2025-09-10		 16.84
On 2025-09-11		 -0.09 -0.52 17.25
On 2025-09-10		 16.84
On 2025-09-11		 -2.41 17.14
10D 17.26
On 2025-09-05		 16.84
On 2025-09-11		 0.10 0.59 17.26
On 2025-09-05		 16.84
On 2025-09-11		 -2.46 17.12
20D 17.26
On 2025-09-05		 16.61
On 2025-08-15		 0.55 3.32 17.26
On 2025-09-05		 16.84
On 2025-09-11		 -2.46 17.01
WTD 17.25
On 2025-09-10		 16.84
On 2025-09-11		 -0.09 -0.52 17.25
On 2025-09-10		 16.84
On 2025-09-11		 -2.41 17.14
MTD 17.26
On 2025-09-05		 16.84
On 2025-09-11		 0.05 0.29 17.26
On 2025-09-05		 16.84
On 2025-09-11		 -2.46 17.12
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

95.48 -0.09 -0.09 84,886
FBNC

First Bancorp

55.19 -0.04 -0.07 138,507
FXL

First Trust Technology AlphaDEX Fund

166.04 -0.81 -0.49 5,499
VFH

Vanguard Financials ETF

131.66 -0.63 -0.48 1,284,669
ELME

Elme Communities

17.13 +0.05 +0.29 955,593