ELME: Elme Communities

As of Friday, May 1st, 2026

$ 2.15

-0.02 -0.92%

Open: 2.18
High: 2.20
Low: 2.15
Volume: 1,034,007
Previous Close on Thursday, April 30th, 2026

$ 2.17

+0.02 +0.93%

Open: 2.14
High: 2.19
Low: 2.14
Volume: 867,793

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 2.18 2.20 2.15 2.15 1,034,007 -0.02 -0.92
2026-04-30 2.14 2.19 2.14 2.17 867,793 +0.02 +0.93
2026-04-29 2.17 2.17 2.14 2.15 741,706 -0.01 -0.46
2026-04-28 2.16 2.20 2.16 2.16 1,088,984 0.00 0.00
2026-04-27 2.12 2.17 2.12 2.16 845,945 +0.03 +1.41
2026-04-24 2.14 2.16 2.13 2.13 639,695 +0.01 +0.47
2026-04-23 2.09 2.15 2.09 2.12 1,355,913 +0.04 +1.92
2026-04-22 2.10 2.12 2.06 2.08 1,287,845 -0.02 -0.95
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 2.20
On 2026-05-01		 2.12
On 2026-04-27		 0.02 0.94 2.20
On 2026-04-28		 2.14
On 2026-04-29		 -2.51 2.16
10D 2.20
On 2026-05-01		 2.06
On 2026-04-22		 0.00 0.00 2.18
On 2026-04-20		 2.06
On 2026-04-22		 -5.73 2.14
20D 2.20
On 2026-05-01		 2.02
On 2026-04-06		 0.10 4.88 2.19
On 2026-04-14		 2.06
On 2026-04-22		 -5.95 2.12
WTD 2.20
On 2026-05-01		 2.12
On 2026-04-27		 0.02 0.94 2.20
On 2026-04-28		 2.14
On 2026-04-29		 -2.51 2.16
MTD 2.20
On 2026-05-01		 2.15
On 2026-05-01		 -0.02 -0.92 -- -- -- 2.15
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ELME

Elme Communities

2.15 -0.02 -0.92 1,034,007