Emmis Communications Stock Price History, EMMS Historical Prices

Add to My Stocks
$3.18 $0.1 (3.08%) EMMS stock closing price Sep 22, 2017 (Closing)

Emmis Communications stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Emmis Communications P/E ratio, and PS ratio. The Emmis Communications stock price history chart shows that the stock price reached a high of 26.04 on 07 Sep, 2007, and a low of 0.98 on 07 Sep, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-223.073.183.043.1877113.880.20
2017-09-213.093.163.063.0988043.760.19
2017-09-203.163.193.083.1285753.810.19
2017-09-193.123.243.123.17488453.870.20
2017-09-183.043.303.043.22665423.930.20
2017-09-152.972.982.902.981236733.630.18
2017-09-142.902.982.882.912201903.550.18
2017-09-132.893.052.762.882429373.510.18
2017-09-122.522.742.502.64530953.220.16
2017-09-112.472.552.442.52597603.070.16
2017-09-082.502.512.452.48798913.020.15
2017-09-072.522.532.452.50496863.050.15
2017-09-062.602.602.502.501077813.050.15
2017-09-052.662.662.552.5577203.110.16
2017-09-012.622.712.612.7126073.310.17
2017-08-312.642.752.642.65127773.230.16
2017-08-302.672.712.662.7122883.310.17
2017-08-292.562.672.552.6719653.260.16
2017-08-282.652.652.552.5891603.150.16
2017-08-252.652.662.552.6644933.240.16
2017-08-242.592.642.592.6258033.200.16
2017-08-232.652.732.552.5743813.130.16
2017-08-222.592.652.582.6439093.220.16
2017-08-212.652.652.592.5971963.160.16
2017-08-182.612.652.612.6529063.230.16
2017-08-172.652.662.602.64398773.220.16
2017-08-162.622.632.602.6285383.200.16
2017-08-152.642.672.622.62448963.200.16
2017-08-142.702.702.642.6488813.220.16
2017-08-112.652.652.652.6513593.230.16
2017-08-102.742.752.652.65304903.230.16
2017-08-092.732.732.722.7359233.330.17
2017-08-082.722.732.722.7211833.320.17
2017-08-072.722.732.722.7371373.330.17
2017-08-042.762.772.752.75228143.350.17
2017-08-032.782.792.782.78198573.390.17
2017-08-022.822.832.782.78203443.390.17
2017-08-012.912.912.822.8356723.450.17
2017-07-312.922.962.862.9646123.610.18
2017-07-282.912.912.882.8868033.510.18
2017-07-272.872.902.862.9079443.540.18
2017-07-262.932.972.902.9439653.590.18
2017-07-252.973.002.952.95222773.600.18
2017-07-242.922.972.892.9538063.600.18
2017-07-212.972.972.862.86216433.490.18
2017-07-202.973.002.962.9682753.610.18
2017-07-192.983.002.962.97229123.620.18
2017-07-182.983.022.952.98110443.630.18
2017-07-172.973.052.962.96335813.610.18
2017-07-142.852.912.822.85171903.480.18
2017-07-132.872.892.782.81331552.600.16
2017-07-122.852.902.802.84385332.630.16
2017-07-112.882.972.832.8512142.640.16
2017-07-102.882.912.872.8766542.660.16
2017-07-072.842.922.822.92122492.700.17
2017-07-062.862.882.842.85301582.640.16
2017-07-052.942.962.872.8781562.660.16
2017-07-032.892.892.852.857892.640.16
2017-06-302.962.962.842.87233172.660.16
2017-06-292.993.022.972.97214082.750.17
2017-06-282.983.082.962.96140072.740.17
2017-06-273.013.062.982.98138602.760.17
2017-06-263.073.072.953.03132602.810.17
2017-06-233.063.133.043.09176092.860.18
2017-06-223.063.073.063.0710012.840.17
2017-06-213.073.083.063.06324072.830.17
2017-06-203.073.103.073.0762082.840.17
2017-06-193.103.103.073.0722812.840.17
2017-06-163.153.273.063.13559592.900.18
2017-06-153.153.283.103.15499942.920.18
2017-06-143.233.253.153.15111602.920.18
2017-06-133.233.233.183.2265662.980.18
2017-06-123.213.243.213.2475023.000.18
2017-06-093.283.403.173.22580302.980.18
2017-06-083.253.303.123.20515052.960.18
2017-06-073.333.333.253.2893333.040.19
2017-06-063.323.353.303.3339123.080.19
2017-06-053.333.413.323.3683513.110.19
2017-06-023.283.403.233.40190923.150.19
2017-06-013.423.423.273.2762523.030.19
2017-05-313.303.383.223.26171033.020.19
2017-05-303.393.393.293.3229563.070.19
2017-05-290.000.000.003.360N/AN/A
2017-05-263.403.433.313.3682413.110.19
2017-05-253.263.403.083.40507813.150.19
2017-05-243.303.303.193.2452923.000.18
2017-05-233.293.403.223.2583193.010.18
2017-05-223.223.283.203.27181163.030.19
2017-05-193.143.203.083.19196722.950.18
Get more Data

Emmis Communications Stock Chart

View EMMS PE ratio, PS ratio stocks charts and compare with peers.
EMMS Chart
Note: Compare Emmis Communications stock price history with the index and industry peers.

Emmis Communications Historical Prices: Past 5 years

Max Stock Price 14.2 Feb 18,2014
Min Stock Price 1.72 Feb 08,2016
Avg Stock Price 6.42

Emmis Communications Historical PE ratio: Past 5 years

Max PE Ratio 26.67 Jun 22,2016
Min PE Ratio 1.38 May 09,2013
Avg PE Ratio 5.87

Emmis Communications Historical PS ratio: Past 5 years

Max PS Ratio 0.71 Apr 03,2014
Min PS Ratio 0.08 Feb 08,2016
Avg PS Ratio 0.31

EMMS Industry Peers

Company Price Change (%)
Urban One-d (UONEK)1.650.05 (3.12%)
Urban One Inc (UONE)1.650 (0%)
Salem Media (SALM)6.250 (0%)
Saga Communications (SGA)43.52.25 (5.45%)
Iheartmedia (IHRT)1.30 (0%)
Cumulus Media (CMLS)0.350 (0%)
Beasley Broadcast (BBGI)11.10.15 (1.37%)

We provide Emmis Communications historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Emmis Communications stock analysis. The price movement is easily depicted in the Emmis Communications stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 3.18 and 7711 shares of EMMS were traded on 22 Sep, 2017. The company's P/S ratio was at a high of 1.45 on 11 Jul, 2006 according to our Emmis Communications stock market history data. .