Emmis Communications Stock Price History, EMMS Historical Prices

Add to My Stocks
$5.52 $0.02 (0.36%) EMMS stock closing price Jun 22, 2018 (Closing)

The 10 year data of Emmis Communications stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Emmis Communications price to earnings ratio data. The Emmis Communications stock price history chart shows that the stock price reached a high of $14.2 on Feb 18, 2014, and a low of $1.72 on Feb 08, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 5.48 5.61 5.34 5.52 13,125 0.84 0.46
2018-06-20 5.35 5.51 5.34 5.47 18,114 0.84 0.46
2018-06-19 5.46 5.52 5.35 5.35 11,799 0.82 0.45
2018-06-18 5.63 5.66 5.62 5.65 6,504 0.86 0.47
2018-06-15 5.42 5.63 5.42 5.63 24,787 0.86 0.47
2018-06-14 5.44 5.49 5.34 5.42 11,697 0.83 0.45
2018-06-13 5.6 5.6 5.43 5.44 2,185 0.83 0.45
2018-06-12 5.58 5.65 5.58 5.65 1,363 0.86 0.47
2018-06-11 5.62 5.67 5.57 5.62 15,218 0.86 0.47
2018-06-08 5.6 5.64 5.43 5.57 5,924 0.85 0.46
2018-06-07 5.48 5.69 5.48 5.64 4,564 0.86 0.47
2018-06-06 5.65 5.69 5.41 5.41 3,561 0.83 0.45
2018-06-05 5.47 5.6 5.47 5.59 8,761 0.86 0.47
2018-06-04 5.67 5.7 5.36 5.43 7,192 0.83 0.45
2018-06-01 5.44 5.68 5.43 5.68 16,668 0.87 0.47
2018-05-31 5.43 5.67 5.34 5.41 17,139 0.83 0.45
2018-05-30 5.52 5.7 5.48 5.49 14,197 0.84 0.46
2018-05-29 5.62 5.62 5.42 5.6 12,717 0.86 0.47
2018-05-25 5.67 5.71 5.4 5.61 14,687 0.86 0.47
2018-05-24 5.56 5.73 5.41 5.7 9,380 0.87 0.48
2018-05-23 5.52 5.73 5.42 5.51 13,180 0.84 0.46
2018-05-22 5.42 5.75 5.42 5.56 18,466 0.85 0.46
2018-05-21 5.78 5.78 5.3 5.3 15,864 0.81 0.44
2018-05-18 5.8 5.83 5.68 5.83 58,146 0.89 0.49
2018-05-17 5.67 5.8 5.16 5.8 99,954 0.89 0.48
2018-05-16 5.75 5.84 5.6 5.67 48,505 0.87 0.47
2018-05-15 5 5.78 5 5.7 146,201 0.87 0.48
2018-05-14 5 5.18 4.8 5.1 20,669 0.78 0.43
2018-05-11 5.37 5.4 4.8 5.05 39,089 0.77 0.42
2018-05-10 5.3 5.35 5.16 5.35 15,503 1.09 0.41
2018-05-09 5.34 5.34 5.21 5.27 23,237 1.07 0.4
2018-05-08 5.2 5.34 5.2 5.34 24,724 1.08 0.41
2018-05-07 4.74 5.19 4.7 5.16 68,307 1.05 0.39
2018-05-04 4.6 4.67 4.6 4.67 1,380 0.95 0.36
2018-05-03 4.64 4.67 4.42 4.67 21,576 0.95 0.36
2018-05-02 4.44 4.69 4.44 4.65 4,009 0.94 0.35
2018-05-01 4.53 4.53 4.41 4.43 21,391 0.9 0.34
2018-04-30 4.59 4.64 4.47 4.49 3,113 0.91 0.34
2018-04-27 4.49 4.64 4.43 4.57 2,103 0.93 0.35
2018-04-26 4.51 4.52 4.41 4.52 14,572 0.92 0.34
2018-04-25 4.47 4.7 4.36 4.47 20,417 0.91 0.34
2018-04-24 4.61 4.63 4.43 4.43 32,517 0.9 0.34
2018-04-23 4.74 4.74 4.6 4.61 7,946 0.94 0.35
2018-04-20 4.65 4.73 4.65 4.71 3,243 0.96 0.36
2018-04-19 4.67 4.75 4.67 4.67 1,306 0.95 0.36
2018-04-18 4.63 4.7 4.63 4.65 4,813 0.94 0.35
2018-04-17 4.61 4.65 4.61 4.63 11,001 0.94 0.35
2018-04-16 4.42 4.59 4.41 4.55 23,850 0.92 0.35
2018-04-13 4.5 4.59 4.37 4.45 9,143 0.9 0.34
2018-04-12 4.51 4.58 4.45 4.53 3,077 0.92 0.35
2018-04-11 4.54 4.6 4.5 4.5 6,758 0.91 0.34
2018-04-10 4.6 4.65 4.56 4.56 8,274 0.93 0.35
2018-04-09 4.59 4.64 4.54 4.55 11,275 0.92 0.35
2018-04-06 4.52 4.64 4.47 4.56 1,822 0.93 0.35
2018-04-05 4.56 4.63 4.5 4.51 5,534 0.92 0.34
2018-04-04 4.34 4.61 4.2 4.51 6,171 0.92 0.34
2018-04-03 4.63 4.66 4.44 4.51 3,607 0.92 0.34
2018-04-02 4.62 4.64 4.52 4.59 77,687 0.93 0.35
2018-03-30 0 0 0 4.61 0 - -
2018-03-29 4.67 4.68 4.55 4.61 4,729 0.94 0.35
2018-03-28 4.69 4.69 4.62 4.64 5,274 0.94 0.35
2018-03-27 4.72 4.79 4.62 4.7 14,305 0.95 0.36
2018-03-26 4.78 4.79 4.62 4.79 82,066 0.97 0.37
2018-03-23 4.78 4.8 4.69 4.76 6,887 0.97 0.36
2018-03-22 4.77 4.8 4.74 4.78 6,559 0.97 0.36
2018-03-21 4.66 4.8 4.58 4.8 32,523 0.97 0.37
2018-03-20 4.54 4.69 4.34 4.67 35,634 0.95 0.36
2018-03-19 4.47 4.6 4.36 4.6 11,212 0.93 0.35
2018-03-16 4.53 4.58 4.39 4.5 34,995 0.91 0.34
2018-03-15 4.5 4.58 4.49 4.57 15,169 0.93 0.35
2018-03-14 4.49 4.52 4.45 4.5 37,468 0.91 0.34
2018-03-13 4.39 4.52 4.39 4.5 27,551 0.91 0.34
2018-03-12 4.27 4.58 4.27 4.47 34,807 0.91 0.34
2018-03-09 4.27 4.33 4.15 4.29 15,379 0.87 0.33
2018-03-08 4.21 4.3 4.2 4.28 11,824 0.87 0.33
2018-03-07 4.24 4.32 4.15 4.21 14,742 0.85 0.32
2018-03-06 4.18 4.36 4.15 4.23 12,928 0.86 0.32
2018-03-05 4.18 4.3 4.16 4.16 68,534 0.84 0.32
2018-03-02 4.25 4.25 4.17 4.24 36,895 0.86 0.32
2018-03-01 4.16 4.23 4.16 4.22 8,809 0.86 0.32
2018-02-28 4.09 4.21 4.09 4.17 20,995 0.85 0.32
2018-02-27 4.03 4.17 4.03 4.15 14,048 0.84 0.32
2018-02-26 4 4.19 3.94 4.03 46,962 0.82 0.31
2018-02-23 3.51 4.19 3.51 3.9 168,920 0.79 0.3
2018-02-22 3.34 3.35 3.3 3.32 5,685 0.67 0.25
2018-02-21 3.36 3.36 3.3 3.34 2,195 0.68 0.25
2018-02-20 3.25 3.33 3.25 3.33 10,512 0.68 0.25
2018-02-19 0 0 0 3.3 0 - -
2018-02-16 3.23 3.3 3.23 3.3 1,437 0.67 0.25
Get more Data

Emmis Communications Stock History 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 Stock Price History: Past 5 years

Max Stock Price14.2Feb 18,2014
Min Stock Price1.72Feb 08,2016
Avg Stock Price5.97

Emmis Communications Historical PE ratio: Past 5 years

Max PE Ratio26.67Jun 22,2016
Min PE Ratio0.49Jan 11,2018
Avg PE Ratio4.93

Emmis Communications Historical PS ratio: Past 5 years

Max PS Ratio0.71Feb 18,2014
Min PS Ratio0.08Feb 08,2016
Avg PS Ratio0.31

EMMS Industry Peers

Company Price Change (%)
Townsquare Media (TSQ)6.240.06 (0.95%)
Urban One-d (UONEK)2.10.15 (6.67%)
Chicken Soup Fs (CSSE)10.310.13 (1.25%)
Beasley Broadcast (BBGI)11.350.55 (4.62%)
Iheartmedia (IHRTQ)0.30 (0%)
Walt Disney (DIS)106.340.45 (0.42%)
Entercom Communications (ETM)7.850.1 (1.29%)

We provide Emmis Communications share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Emmis Communications stock analysis. Emmis Communications stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. EMMS stock saw an opening price of $5.48, and a closing price of $5.52 on Jun 22, 2018. The average P/S ratio was 0.31 as can be seen from Emmis Communications stock history.