MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ELME — Elme Communities
NYSEElme Communities
$1.76
+0.02(+1.15%)
- O
- 1.76
- H
- 1.76
- L
- 1.74
- V
- 2.17M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.76
Period Return-88.38%
Period High$17.68
Period Low$1.26
Avg Daily Volume1.62M
Total Trading Days365
ELME — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.76 | $1.76 | $1.74 | $1.76 | +$0.02 | +1.15% | 2,172,747 | $1.75 | $1.74 $1.76 |
| Sep 30, 2026 | $1.76 | $1.76 | $1.74 | $1.74 | +$0.02 | +1.16% | 5,113,780 | $1.75 | $1.74 $1.76 |
| Sep 29, 2026 | $1.70 | $1.73 | $1.70 | $1.72 | +$0.02 | +1.18% | 919,753 | $1.72 | $1.70 $1.73 |
| Sep 28, 2026 | $1.72 | $1.72 | $1.70 | $1.70 | $-0.03 | -1.73% | 522,023 | $1.71 | $1.70 $1.72 |
| Sep 25, 2026 | $1.72 | $1.73 | $1.70 | $1.73 | +$0.03 | +1.76% | 698,391 | $1.72 | $1.70 $1.73 |
| Sep 24, 2026 | $1.73 | $1.73 | $1.70 | $1.70 | $-0.01 | -0.58% | 570,406 | $1.71 | $1.70 $1.73 |
| Sep 23, 2026 | $1.73 | $1.74 | $1.71 | $1.71 | $-0.03 | -1.72% | 641,992 | $1.73 | $1.71 $1.74 |
| Sep 22, 2026 | $1.73 | $1.76 | $1.73 | $1.74 | $-0.01 | -0.57% | 624,838 | $1.74 | $1.73 $1.76 |
| Sep 21, 2026 | $1.73 | $1.76 | $1.72 | $1.75 | +$0.09 | +5.42% | 2,024,756 | $1.74 | $1.72 $1.76 |
| Sep 18, 2026 | $1.64 | $1.67 | $1.62 | $1.66 | +$0.01 | +0.61% | 485,916 | $1.67 | $1.62 $1.67 |
| Sep 17, 2026 | $1.63 | $1.66 | $1.63 | $1.65 | +$0.02 | +1.23% | 1,480,174 | $1.65 | $1.63 $1.66 |
| Sep 16, 2026 | $1.67 | $1.67 | $1.63 | $1.63 | $-0.03 | -1.81% | 1,437,465 | $1.64 | $1.63 $1.67 |
| Sep 15, 2026 | $1.68 | $1.68 | $1.66 | $1.66 | $-0.01 | -0.60% | 207,226 | $1.66 | $1.66 $1.68 |
| Sep 14, 2026 | $1.70 | $1.72 | $1.67 | $1.67 | +$0.01 | +0.60% | 262,043 | $1.68 | $1.67 $1.72 |
| Sep 11, 2026 | $1.68 | $1.68 | $1.66 | $1.66 | +$0.00 | +0.00% | 235,784 | $1.67 | $1.66 $1.68 |
| Sep 10, 2026 | $1.67 | $1.67 | $1.66 | $1.66 | +$0.00 | +0.00% | 373,070 | $1.66 | $1.66 $1.67 |
| Sep 9, 2026 | $1.68 | $1.68 | $1.66 | $1.66 | $-0.02 | -1.19% | 719,794 | $1.67 | $1.66 $1.68 |
| Sep 8, 2026 | $1.67 | $1.69 | $1.67 | $1.68 | $-0.01 | -0.59% | 715,099 | $1.68 | $1.67 $1.69 |
| Sep 4, 2026 | $1.68 | $1.70 | $1.67 | $1.69 | +$0.01 | +0.60% | 421,130 | $1.69 | $1.67 $1.70 |
| Sep 3, 2026 | $1.69 | $1.69 | $1.68 | $1.68 | $-0.01 | -0.59% | 282,969 | $1.68 | $1.68 $1.69 |
| Sep 2, 2026 | $1.68 | $1.69 | $1.68 | $1.69 | +$0.01 | +0.60% | 356,608 | $1.68 | $1.68 $1.69 |
| Sep 1, 2026 | $1.69 | $1.71 | $1.67 | $1.68 | +$0.00 | +0.00% | 922,735 | $1.69 | $1.67 $1.71 |
| Aug 31, 2026 | $1.66 | $1.68 | $1.66 | $1.68 | +$0.00 | +0.00% | 437,374 | $1.67 | $1.66 $1.68 |
| Aug 28, 2026 | $1.66 | $1.68 | $1.66 | $1.68 | +$0.01 | +0.60% | 546,636 | $1.67 | $1.66 $1.68 |
| Aug 27, 2026 | $1.67 | $1.68 | $1.66 | $1.67 | +$0.00 | +0.00% | 546,460 | $1.67 | $1.66 $1.68 |
| Aug 26, 2026 | $1.68 | $1.69 | $1.67 | $1.67 | $-0.02 | -1.18% | 1,216,048 | $1.68 | $1.67 $1.69 |
| Aug 25, 2026 | $1.69 | $1.69 | $1.66 | $1.69 | +$0.01 | +0.60% | 758,969 | $1.67 | $1.66 $1.69 |
| Aug 24, 2026 | $1.68 | $1.69 | $1.66 | $1.68 | +$0.02 | +1.20% | 388,039 | $1.67 | $1.66 $1.69 |
| Aug 21, 2026 | $1.67 | $1.69 | $1.66 | $1.66 | +$0.04 | +2.47% | 1,276,831 | $1.67 | $1.66 $1.69 |
| Aug 20, 2026 | $1.61 | $1.63 | $1.61 | $1.62 | +$0.00 | +0.00% | 266,020 | $1.62 | $1.61 $1.63 |