ELME: Elme Communities

As of Friday, May 22nd, 2026

$ 2.03

+0.01 +0.50%

Open: 2.01
High: 2.04
Low: 2.01
Volume: 514,457
Previous Close on Thursday, May 21st, 2026

$ 2.02

-- 0 0%

Open: 2.02
High: 2.03
Low: 2.01
Volume: 453,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 2.01 2.04 2.01 2.03 514,457 +0.01 +0.50
2026-05-21 2.02 2.03 2.01 2.02 453,533 0.00 0.00
2026-05-20 2.00 2.02 2.00 2.02 597,017 +0.02 +1.00
2026-05-19 2.01 2.03 2.00 2.00 1,051,076 -0.01 -0.50
2026-05-18 2.02 2.03 2.00 2.01 1,164,213 0.00 0.00
2026-05-15 2.01 2.03 2.00 2.01 937,252 0.00 0.00
2026-05-14 2.04 2.05 2.01 2.01 1,097,560 -0.02 -0.99
2026-05-13 2.02 2.06 2.02 2.03 3,115,229 +0.01 +0.50
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 2.04
On 2026-05-22		 2.00
On 2026-05-18		 0.02 1.00 2.03
On 2026-05-19		 2.00
On 2026-05-20		 -1.48 2.02
10D 2.08
On 2026-05-11		 2.00
On 2026-05-12		 -0.07 -3.33 2.08
On 2026-05-11		 2.00
On 2026-05-12		 -3.85 2.02
20D 2.20
On 2026-05-05		 2.00
On 2026-05-12		 -0.10 -4.69 2.20
On 2026-05-05		 2.00
On 2026-05-12		 -9.09 2.08
WTD 2.04
On 2026-05-22		 2.00
On 2026-05-18		 0.02 1.00 2.03
On 2026-05-19		 2.00
On 2026-05-20		 -1.48 2.02
MTD 2.20
On 2026-05-05		 2.00
On 2026-05-12		 -0.14 -6.45 2.20
On 2026-05-05		 2.00
On 2026-05-12		 -9.09 2.06
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CFFN

Capitol Federal Financial Inc.

7.75 -0.04 -0.51 649,178
BFH

Bread Financial Holdings Inc.

86.60 +0.82 +0.96 569,293
DCOM

Dime Community Bancshares Inc.

36.90 +0.02 +0.05 157,122
FTRE

Fortrea Holdings Inc.

13.22 +0.08 +0.61 924,136
ELME

Elme Communities

2.03 +0.01 +0.50 514,457