ELME: Elme Communities

As of Thursday, October 30th, 2025

$ 16.45

+0.02 +0.12%

Open: 16.46
High: 16.61
Low: 16.40
Volume: 1,367,464
Previous Close on Wednesday, October 29th, 2025

$ 16.43

-0.10 -0.60%

Open: 16.51
High: 16.56
Low: 16.43
Volume: 2,065,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 16.46 16.61 16.40 16.45 1,366,464 +0.02 +0.12
2025-10-29 16.51 16.56 16.43 16.43 2,065,840 -0.10 -0.60
2025-10-28 16.53 16.62 16.47 16.53 1,103,193 -0.06 -0.36
2025-10-27 16.65 16.67 16.46 16.59 1,449,244 -0.06 -0.36
2025-10-24 16.65 16.89 16.64 16.65 2,106,842 -0.26 -1.54
2025-10-23 16.84 16.99 16.80 16.91 845,921 +0.05 +0.30
2025-10-22 16.84 16.90 16.76 16.86 2,155,726 +0.09 +0.54
2025-10-21 16.83 16.95 16.76 16.77 890,986 -0.06 -0.36
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 16.89
On 2025-10-24		 16.40
On 2025-10-30		 -0.46 -2.72 16.89
On 2025-10-24		 16.40
On 2025-10-30		 -2.90 16.53
10D 16.99
On 2025-10-23		 16.40
On 2025-10-30		 -0.29 -1.73 16.99
On 2025-10-23		 16.40
On 2025-10-30		 -3.47 16.68
20D 16.99
On 2025-10-23		 16.40
On 2025-10-30		 -0.37 -2.20 16.99
On 2025-10-23		 16.40
On 2025-10-30		 -3.47 16.70
WTD 16.67
On 2025-10-27		 16.40
On 2025-10-30		 -0.20 -1.20 16.67
On 2025-10-27		 16.40
On 2025-10-30		 -1.62 16.50
MTD 16.99
On 2025-10-23		 16.40
On 2025-10-30		 -0.41 -2.43 16.99
On 2025-10-23		 16.40
On 2025-10-30		 -3.47 16.72
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

209.44 -2.67 -1.26 398,233
VIG

Vanguard Dividend Appreciation ETF

217.82 -0.38 -0.17 1,864,312
SYY

Sysco Corporation

74.70 +0.41 +0.55 5,215,170
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.74 0.00 0.00 7,792,567
ELME

Elme Communities

16.45 +0.02 +0.12 1,367,464