(EEMS)
AMEX: EEMS
· Real-Time Price · USD
66.60
0.89 (1.35%)
At close: Aug 22, 2025, 3:50 PM
66.78
0.27%
After-hours: Aug 22, 2025, 05:29 PM EDT
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 65.74 | 65.80 | 65.70 | 65.71 | 65.55 | 0.20% | 1,756 |
| Aug 20, 2025 | 65.61 | 65.61 | 65.36 | 65.58 | 65.58 | -0.39% | 6,426 |
| Aug 19, 2025 | 66.11 | 66.11 | 65.81 | 65.84 | 65.84 | -0.75% | 16,300 |
| Aug 18, 2025 | 66.22 | 66.34 | 66.16 | 66.34 | 66.34 | 1.10% | 9,007 |
| Aug 15, 2025 | 65.73 | 65.76 | 65.62 | 65.62 | 65.62 | 0.44% | 5,300 |
| Aug 14, 2025 | 65.43 | 65.43 | 65.22 | 65.33 | 65.33 | -0.68% | 60,400 |
| Aug 13, 2025 | 65.83 | 65.95 | 65.69 | 65.78 | 65.78 | 0.30% | 7,811 |
| Aug 12, 2025 | 65.20 | 65.65 | 65.17 | 65.58 | 65.58 | 0.97% | 3,800 |
| Aug 11, 2025 | 65.20 | 65.20 | 64.93 | 64.95 | 64.95 | -0.28% | 5,200 |
| Aug 8, 2025 | 65.05 | 65.27 | 65.05 | 65.13 | 65.13 | -0.06% | 29,541 |
| Aug 7, 2025 | 65.40 | 65.40 | 65.03 | 65.17 | 65.17 | 0.32% | 5,700 |
| Aug 6, 2025 | 64.81 | 64.96 | 64.78 | 64.96 | 64.96 | 0.53% | 7,600 |
| Aug 5, 2025 | 64.75 | 64.76 | 64.55 | 64.62 | 64.62 | 0.51% | 9,600 |
| Aug 4, 2025 | 64.39 | 64.50 | 64.17 | 64.29 | 64.29 | 0.64% | 17,800 |
| Aug 1, 2025 | 63.82 | 64.00 | 63.62 | 63.88 | 63.88 | -0.27% | 29,700 |
| Jul 31, 2025 | 64.50 | 64.50 | 64.05 | 64.05 | 64.05 | -0.71% | 12,600 |
| Jul 30, 2025 | 64.76 | 64.80 | 64.51 | 64.51 | 64.51 | -0.98% | 5,711 |
| Jul 29, 2025 | 65.19 | 65.23 | 65.10 | 65.15 | 65.15 | 0.66% | 12,911 |
| Jul 28, 2025 | 64.94 | 64.94 | 64.66 | 64.72 | 64.72 | -0.99% | 6,649 |
| Jul 25, 2025 | 65.35 | 65.41 | 65.22 | 65.37 | 65.37 | -0.50% | 5,400 |