(EMCR)
AMEX: EMCR
· Real-Time Price · USD
33.80
0.14 (0.42%)
At close: Aug 15, 2025, 3:57 PM
33.80
0.00%
After-hours: Aug 15, 2025, 04:04 PM EDT
EMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 33.80 | 33.80 | 33.74 | 33.80 | 33.80 | 0.42% | 676 |
| Aug 14, 2025 | 33.88 | 33.88 | 33.63 | 33.66 | 33.66 | -1.29% | 2,100 |
| Aug 13, 2025 | 34.23 | 34.23 | 34.04 | 34.10 | 34.10 | 1.34% | 1,200 |
| Aug 12, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 1.20% | 507 |
| Aug 11, 2025 | 33.29 | 33.29 | 33.25 | 33.25 | 33.25 | -0.30% | 1,500 |
| Aug 8, 2025 | 33.28 | 33.39 | 33.28 | 33.35 | 33.35 | -0.09% | 12,218 |
| Aug 7, 2025 | 33.41 | 33.41 | 33.32 | 33.38 | 33.38 | 0.69% | 1,904 |
| Aug 6, 2025 | 33.21 | 33.21 | 33.15 | 33.15 | 33.15 | 0.30% | 445 |
| Aug 5, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.58% | 322 |
| Aug 4, 2025 | 32.88 | 32.89 | 32.86 | 32.86 | 32.86 | 1.20% | 1,100 |
| Aug 1, 2025 | 32.57 | 32.57 | 32.40 | 32.47 | 32.47 | -0.89% | 2,804 |
| Jul 31, 2025 | 33.04 | 33.04 | 32.76 | 32.76 | 32.76 | -0.27% | 2,012 |
| Jul 30, 2025 | 32.99 | 32.99 | 32.85 | 32.85 | 32.85 | -1.02% | 1,616 |
| Jul 29, 2025 | 33.34 | 33.34 | 33.17 | 33.19 | 33.19 | 0.15% | 3,700 |
| Jul 28, 2025 | 33.17 | 33.20 | 33.14 | 33.14 | 33.14 | -0.66% | 1,841 |
| Jul 25, 2025 | 33.28 | 33.36 | 33.28 | 33.36 | 33.36 | -0.18% | 1,400 |
| Jul 24, 2025 | 33.42 | 33.48 | 33.42 | 33.42 | 33.42 | -0.45% | 900 |
| Jul 23, 2025 | 33.42 | 33.57 | 33.42 | 33.57 | 33.57 | 1.11% | 905 |
| Jul 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.15% | 300 |
| Jul 21, 2025 | 33.27 | 33.30 | 33.25 | 33.25 | 33.25 | 0.54% | 4,023 |