(EMCR)
AMEX: EMCR
· Real-Time Price · USD
33.99
0.17 (0.50%)
At close: Aug 28, 2025, 3:58 PM
34.00
0.01%
After-hours: Aug 28, 2025, 04:04 PM EDT
EMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 33.93 | 34.00 | 33.93 | 34.00 | 33.99 | 0.53% | 16,536 |
| Aug 27, 2025 | 33.62 | 33.83 | 33.62 | 33.82 | 33.82 | -0.94% | 25,200 |
| Aug 26, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.12% | 500 |
| Aug 25, 2025 | 34.28 | 34.28 | 34.18 | 34.18 | 34.18 | -0.20% | 400 |
| Aug 22, 2025 | 33.77 | 34.25 | 33.77 | 34.25 | 34.25 | 1.90% | 1,200 |
| Aug 21, 2025 | 33.64 | 33.69 | 33.58 | 33.61 | 33.61 | -0.18% | 1,100 |
| Aug 20, 2025 | 33.67 | 33.67 | 33.62 | 33.67 | 33.67 | -0.09% | 833 |
| Aug 19, 2025 | 33.91 | 33.91 | 33.70 | 33.70 | 33.70 | -0.82% | 841 |
| Aug 18, 2025 | 34.17 | 34.17 | 33.96 | 33.98 | 33.98 | 0.53% | 1,237 |
| Aug 15, 2025 | 33.80 | 33.80 | 33.74 | 33.80 | 33.80 | 0.42% | 700 |
| 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 |