ELME: Elme Communities

As of Friday, August 21st, 2026

$ 1.66

+0.04 +2.47%

Open: 1.67
High: 1.69
Low: 1.66
Volume: 1,276,638
Previous Close on Thursday, August 20th, 2026

$ 1.62

-- 0 0%

Open: 1.61
High: 1.63
Low: 1.61
Volume: 26,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 1.67 1.69 1.66 1.66 1,276,638 +0.04 +2.47
2026-08-20 1.61 1.63 1.61 1.62 26,602 0.00 0.00
2026-08-19 1.62 1.64 1.61 1.62 398,516 +0.01 +0.62
2026-08-18 1.62 1.62 1.61 1.61 175,406 0.00 0.00
2026-08-17 1.62 1.63 1.61 1.61 260,293 -0.01 -0.62
2026-08-14 1.64 1.64 1.62 1.62 202,852 0.00 0.00
2026-08-13 1.63 1.65 1.62 1.62 420,376 0.00 0.00
2026-08-12 1.64 1.64 1.61 1.62 274,671 0.00 0.00
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 1.69
On 2026-08-21		 1.61
On 2026-08-17		 0.04 2.47 1.64
On 2026-08-19		 1.61
On 2026-08-20		 -1.53 1.62
10D 1.69
On 2026-08-21		 1.61
On 2026-08-10		 0.04 2.47 1.65
On 2026-08-13		 1.61
On 2026-08-17		 -2.13 1.62
20D 1.69
On 2026-08-21		 1.59
On 2026-07-27		 0.17 11.41 1.67
On 2026-08-03		 1.61
On 2026-08-10		 -3.59 1.62
WTD 1.69
On 2026-08-21		 1.61
On 2026-08-17		 0.04 2.47 1.64
On 2026-08-19		 1.61
On 2026-08-20		 -1.53 1.62
MTD 1.69
On 2026-08-21		 1.61
On 2026-08-10		 0.05 3.11 1.67
On 2026-08-03		 1.61
On 2026-08-10		 -3.59 1.62
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
BFH

Bread Financial Holdings Inc.

105.91 +2.73 +2.65 432,089
CFFN

Capitol Federal Financial Inc.

8.53 +0.04 +0.47 872,363
DCOM

Dime Community Bancshares Inc.

40.43 +0.13 +0.32 209,924
FTRE

Fortrea Holdings Inc.

18.39 +0.20 +1.10 864,116
ELME

Elme Communities

1.66 +0.04 +2.47 1,276,638