ELME: Elme Communities

As of Thursday, October 9th, 2025

$ 16.67

-0.05 -0.30%

Open: 16.69
High: 16.74
Low: 16.66
Volume: 751,674
Previous Close on Wednesday, October 8th, 2025

$ 16.72

+0.01 +0.06%

Open: 16.69
High: 16.74
Low: 16.68
Volume: 607,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 16.69 16.74 16.66 16.67 751,674 -0.05 -0.30
2025-10-08 16.69 16.74 16.68 16.72 607,019 +0.01 +0.06
2025-10-07 16.73 16.82 16.66 16.71 984,107 -0.03 -0.18
2025-10-06 16.76 16.82 16.73 16.74 747,673 -0.04 -0.24
2025-10-03 16.87 16.90 16.77 16.78 1,081,020 -0.04 -0.24
2025-10-02 16.86 16.89 16.79 16.82 808,915 -0.08 -0.47
2025-10-01 16.79 16.94 16.79 16.90 787,178 +0.04 +0.24
2025-09-30 16.70 16.87 16.70 16.86 1,182,451 +0.15 +0.90
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 16.90
On 2025-10-03		 16.66
On 2025-10-07		 -0.15 -0.89 16.90
On 2025-10-03		 16.66
On 2025-10-07		 -1.45 16.72
10D 16.94
On 2025-10-01		 16.66
On 2025-10-07		 -0.04 -0.24 16.94
On 2025-10-01		 16.66
On 2025-10-07		 -1.65 16.77
20D 17.23
On 2025-09-15		 16.66
On 2025-10-07		 -0.41 -2.40 17.23
On 2025-09-15		 16.66
On 2025-10-07		 -3.34 16.82
WTD 16.82
On 2025-10-06		 16.66
On 2025-10-07		 -0.11 -0.66 16.82
On 2025-10-06		 16.66
On 2025-10-07		 -0.98 16.71
MTD 16.94
On 2025-10-01		 16.66
On 2025-10-07		 -0.19 -1.13 16.94
On 2025-10-01		 16.66
On 2025-10-07		 -1.65 16.76
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
IYF

iShares U.S. Financials ETF

124.73 -0.22 -0.18 206,205
DUG

ProShares UltraShort Oil & Gas

34.55 +0.89 +2.64 71,391
FXL

First Trust Technology AlphaDEX Fund

171.83 -0.78 -0.45 8,305
VFH

Vanguard Financials ETF

129.87 -0.54 -0.41 366,308
ELME

Elme Communities

16.67 -0.05 -0.30 751,674