EMMIS COMMUNICATIONS Historical Stock Price

Below is the stock price history for Emmis Communications EMMS. Data is recorded each day for the historical open, high, low, close and volume. The Emmis Communications stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Emmis Communications Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-12 5.02 5.02 5.02 5.02 2
2018-07-03 5.21 5.21 5.21 5.21 171
2018-06-28 5.37 5.455 5.36 5.455 661
2018-06-27 5.48 5.50 5.41 5.50 2,640
2018-06-26 5.45 5.45 5.45 5.45 100
2018-06-22 5.50 5.50 5.50 5.50 200
2018-06-21 5.50 5.60 5.50 5.60 200
2018-06-20 5.415 5.415 5.415 5.415 100
2018-06-05 5.53 5.59 5.53 5.59 200
2018-06-01 5.44 5.44 5.44 5.44 100
2018-05-23 5.62 5.63 5.55 5.57 800
2018-05-22 5.50 5.61 5.50 5.61 900
2018-05-21 5.76 5.76 5.76 5.76 100
2018-05-18 5.70 5.71 5.70 5.71 700
2018-05-17 5.64 5.79 5.61 5.79 2,300
2018-05-16 5.78 5.82 5.65 5.76 2,222
2018-05-15 5.28 5.70 5.28 5.70 1,400
2018-05-14 5.06 5.15 5.06 5.15 958
2018-05-11 5.38 5.38 5.38 5.38 200
2018-05-10 5.32 5.34 5.32 5.34 256
2018-05-09 5.25 5.25 5.23 5.23 400
2018-05-07 4.74 5.17 4.74 5.08 9,453
2018-05-04 4.62 4.62 4.62 4.62 55
2018-05-03 4.64 4.64 4.64 4.64 1,000
2018-05-02 4.60 4.60 4.60 4.60 900
2018-04-25 4.52 4.53 4.46 4.46 482
2018-04-24 4.51 4.51 4.43 4.43 2,890
2018-04-19 4.72 4.72 4.72 4.72 1
2018-04-16 4.44 4.44 4.44 4.44 100
2018-04-13 4.40 4.49 4.40 4.49 500

» More Emmis Communications Stock Price History

To see other companies like Emmis Communications (EMMS), view our stock market today for news, and other data.