Emmis Communications Corp (EMMS) Historical Stock Data

1.95 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EMMS is down -0.40% a day on average. There have been 24 days where Emmis Communications Corp closed green and 6 days where EMMS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	1.95	1.95	↑$0.00 (0.00%)	1.95	1.95	290
2025-12-11	1.96	1.96	↑$0.00 (0.00%)	1.96	1.96	500
2025-12-10	1.95	1.95	↑$0.00 (0.00%)	1.95	1.95	125
2025-12-01	1.95	1.85	↓$0.10 (-5.13%)	1.85	1.95	1.47K
2025-11-28	2.00	2.05	↑$0.05 (2.50%)	1.85	2.05	32.68K
2025-11-17	1.90	1.90	↑$0.00 (0.00%)	1.90	1.90	375
2025-11-06	1.90	1.87	↓$0.03 (-1.58%)	1.87	1.90	1.64K
2025-11-05	1.85	1.85	↑$0.00 (0.00%)	1.85	1.85	145
2025-11-04	1.81	1.81	↑$0.00 (0.00%)	1.81	1.81	300
2025-11-03	1.81	1.81	↑$0.00 (0.00%)	1.81	1.81	100
2025-10-31	2.50	2.50	↑$0.00 (0.00%)	2.25	2.50	12.35K
2025-10-30	2.55	2.55	↑$0.00 (0.00%)	2.55	2.55	100
2025-10-29	2.56	2.55	↓$0.01 (-0.39%)	2.55	2.57	9.50K
2025-10-28	2.56	2.56	↑$0.00 (0.00%)	2.56	2.56	250
2025-10-20	2.82	2.82	↑$0.00 (0.00%)	2.82	2.82	5K
2025-10-10	2.83	2.82	↓$0.01 (-0.35%)	2.82	2.83	1.53K
2025-09-30	2.82	2.82	↑$0.00 (0.00%)	2.82	2.82	250
2025-09-25	2.82	2.82	↑$0.00 (0.00%)	2.82	2.82	876
2025-09-22	2.81	2.81	↑$0.00 (0.00%)	2.81	2.81	500
2025-09-15	2.81	2.81	↑$0.00 (0.00%)	2.81	2.81	250
2025-08-29	3.50	2.80	↓$0.70 (-20.00%)	2.80	3.50	1.16K
2025-08-28	3.50	3.50	↑$0.00 (0.00%)	3.50	3.50	200
2025-08-25	2.56	2.56	↑$0.00 (0.00%)	2.56	2.56	47
2025-08-15	2.55	2.55	↑$0.00 (0.00%)	2.55	2.55	143
2025-07-23	2.56	2.55	↓$0.01 (-0.20%)	2.55	2.56	1K
2025-07-22	2.51	2.51	↑$0.00 (0.00%)	2.51	2.51	207
2025-07-10	2.21	2.50	↑$0.29 (13.12%)	2.21	2.50	863
2025-07-09	2.20	2.20	↑$0.00 (0.00%)	2.20	2.20	550
2025-07-07	2.16	2.16	↑$0.00 (0.00%)	2.16	2.16	575
2025-07-01	2.16	2.16	↑$0.00 (0.00%)	2.16	2.16	43