ELME: Elme Communities

As of Friday, August 22nd, 2025

$ 16.95

+0.18 +1.07%

Open: 16.75
High: 17.06
Low: 16.75
Volume: 1,802,454
Previous Close on Thursday, August 21st, 2025

$ 16.77

-0.09 -0.53%

Open: 16.75
High: 16.86
Low: 16.73
Volume: 925,812

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 16.75 17.06 16.75 16.95 1,802,454 +0.18 +1.07
2025-08-21 16.75 16.86 16.73 16.77 925,812 -0.09 -0.53
2025-08-20 17.00 17.00 16.77 16.86 902,978 -0.02 -0.12
2025-08-19 16.85 16.93 16.76 16.88 738,967 +0.13 +0.78
2025-08-18 16.73 16.80 16.66 16.75 911,280 +0.06 +0.36
2025-08-15 16.68 16.74 16.61 16.69 950,172 +0.11 +0.66
2025-08-14 16.55 16.64 16.49 16.58 1,021,717 -0.03 -0.18
2025-08-13 16.50 16.65 16.44 16.61 1,212,528 +0.13 +0.79
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 17.06
On 2025-08-22		 16.66
On 2025-08-18		 0.26 1.56 17.00
On 2025-08-20		 16.73
On 2025-08-21		 -1.59 16.84
10D 17.06
On 2025-08-22		 16.31
On 2025-08-11		 0.52 3.16 17.00
On 2025-08-20		 16.73
On 2025-08-21		 -1.59 16.69
20D 17.06
On 2025-08-22		 14.82
On 2025-08-01		 1.02 6.40 15.97
On 2025-07-28		 14.82
On 2025-08-01		 -7.23 16.30
WTD 17.06
On 2025-08-22		 16.66
On 2025-08-18		 0.26 1.56 17.00
On 2025-08-20		 16.73
On 2025-08-21		 -1.59 16.84
MTD 17.06
On 2025-08-22		 14.82
On 2025-08-01		 1.87 12.40 16.75
On 2025-08-07		 16.31
On 2025-08-11		 -2.63 16.51
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
GVI

iShares Intermediate Government/Credit Bond ETF

107.06 +0.42 +0.39 62,610
BRKL

Brookline Bancorp Inc.

11.16 +0.54 +5.08 1,837,286
OEF

iShares S&P 100 ETF

319.35 +4.58 +1.46 281,319
ELME

Elme Communities

16.95 +0.18 +1.07 1,802,454