EMTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	13.14	13.14	13.03	13.03	13.03	-2.44%	3,714
Nov 21, 2024	13.60	13.60	13.36	13.36	13.36	-1.66%	2,346
Nov 20, 2024	13.49	13.66	13.49	13.58	13.58	1.27%	1,663
Nov 19, 2024	13.44	13.44	13.40	13.41	13.41	0.60%	1,753
Nov 18, 2024	13.31	13.33	13.31	13.33	13.33	0.35%	858
Nov 15, 2024	13.20	13.29	13.20	13.28	13.28	1.01%	1,522
Nov 14, 2024	13.15	13.15	13.15	13.15	13.15	-0.45%	243
Nov 13, 2024	13.11	13.21	13.09	13.21	13.21	-0.14%	6,519
Nov 12, 2024	13.14	13.24	13.14	13.23	13.23	1.13%	1,932
Nov 11, 2024	13.09	13.10	13.05	13.08	13.08	-0.86%	1,357
Nov 8, 2024	13.20	13.20	13.15	13.19	13.19	0.25%	3,375
Nov 7, 2024	13.31	13.31	13.13	13.16	13.16	-1.61%	10,884
Nov 6, 2024	13.15	13.43	13.15	13.38	13.38	-0.83%	7,436
Nov 5, 2024	13.73	13.73	13.49	13.49	13.49	-1.38%	1,025
Nov 4, 2024	13.65	13.69	13.64	13.68	13.68	-0.91%	945
Nov 1, 2024	13.80	13.82	13.80	13.80	13.80	-0.78%	1,582
Oct 31, 2024	13.95	13.95	13.91	13.91	13.91	0.63%	1,505
Oct 30, 2024	13.82	13.82	13.82	13.82	13.82	0.74%	136
Oct 29, 2024	13.73	13.73	13.65	13.72	13.72	0.84%	2,392
Oct 28, 2024	13.59	13.61	13.57	13.61	13.61	-0.89%	2,145
Oct 25, 2024	13.62	13.73	13.59	13.73	13.73	0.07%	1,587
Oct 24, 2024	13.73	13.73	13.72	13.72	13.72	0.04%	404
Oct 23, 2024	13.76	13.78	13.72	13.72	13.72	0.62%	1,885
Oct 22, 2024	13.45	13.67	13.45	13.63	13.63	0.90%	5,821
Oct 21, 2024	13.26	13.52	13.26	13.51	13.51	1.83%	6,020
Oct 18, 2024	13.33	13.33	13.27	13.27	13.27	-0.28%	256
Oct 17, 2024	13.28	13.35	13.28	13.30	13.30	0.39%	1,161
Oct 16, 2024	13.34	13.34	13.21	13.25	13.25	-1.14%	3,729
Oct 15, 2024	13.44	13.44	13.31	13.40	13.40	-1.45%	4,272
Oct 14, 2024	13.62	13.65	13.58	13.60	13.60	0.51%	7,556
Oct 11, 2024	13.59	13.59	13.53	13.53	13.53	-1.02%	2,278
Oct 10, 2024	13.70	13.72	13.65	13.67	13.67	0.94%	1,899
Oct 9, 2024	13.50	13.54	13.50	13.54	13.54	0.50%	661
Oct 8, 2024	13.61	13.61	13.48	13.48	13.48	-1.07%	591
Oct 7, 2024	13.55	13.71	13.52	13.62	13.62	1.73%	3,363
Oct 4, 2024	13.27	13.39	13.27	13.39	13.39	-1.21%	2,953
Oct 3, 2024	13.58	13.70	13.55	13.55	13.55	0.39%	2,814
Oct 2, 2024	13.45	13.52	13.41	13.50	13.50	0.87%	5,124
Oct 1, 2024	13.42	13.47	13.33	13.39	13.39	1.61%	3,729
Sep 30, 2024	13.18	13.21	13.14	13.17	13.17	0.23%	1,522
Sep 27, 2024	13.09	13.14	13.01	13.14	13.14	-0.08%	2,360
Sep 26, 2024	13.20	13.21	13.15	13.15	13.15	-1.33%	6,068
Sep 25, 2024	13.37	13.37	13.33	13.33	13.33	-0.90%	957
Sep 24, 2024	13.47	13.47	13.43	13.45	13.26	-0.51%	1,593
Sep 23, 2024	13.40	13.64	13.40	13.52	13.33	-0.19%	8,143
Sep 20, 2024	13.56	13.56	13.53	13.55	13.35	0.84%	715
Sep 19, 2024	13.45	13.47	13.40	13.43	13.24	-0.78%	28,854
Sep 18, 2024	13.52	13.55	13.30	13.54	13.35	0.29%	2,932
Sep 17, 2024	13.50	13.51	13.39	13.50	13.31	-0.44%	4,799
Sep 16, 2024	13.65	13.65	13.56	13.56	13.37	-0.44%	2,933
Sep 13, 2024	13.69	13.69	13.57	13.62	13.43	-1.96%	5,546
Sep 12, 2024	13.99	14.01	13.85	13.89	13.69	-2.24%	7,800
Sep 11, 2024	14.42	14.51	14.17	14.21	14.01	-0.73%	6,560
Sep 10, 2024	14.43	14.46	14.31	14.32	14.11	-0.26%	3,832
Sep 9, 2024	14.35	14.35	14.25	14.35	14.15	-0.13%	6,221
Sep 6, 2024	14.40	14.40	14.33	14.37	14.16	0.98%	557
Sep 5, 2024	14.21	14.32	14.20	14.23	14.03	0.11%	2,257
Sep 4, 2024	14.22	14.30	14.13	14.22	14.01	1.25%	4,198
Sep 3, 2024	13.93	14.04	13.93	14.04	13.84	1.21%	2,222
Aug 30, 2024	13.91	13.95	13.87	13.87	13.67	-0.62%	964
Aug 29, 2024	13.70	13.96	13.70	13.96	13.76	1.51%	9,605
Aug 28, 2024	13.62	13.77	13.62	13.75	13.55	1.40%	7,575
Aug 27, 2024	13.55	13.57	13.54	13.56	13.37	0.59%	2,082
Aug 26, 2024	13.46	13.48	13.45	13.48	13.29	-0.19%	2,960
Aug 23, 2024	13.66	13.67	13.51	13.51	13.31	-1.83%	27,710
Aug 22, 2024	13.60	13.76	13.60	13.76	13.56	1.42%	8,734
Aug 21, 2024	13.54	13.61	13.41	13.57	13.37	-1.62%	6,400
Aug 20, 2024	13.70	13.81	13.68	13.79	13.59	0.76%	3,022
Aug 19, 2024	13.70	13.70	13.66	13.69	13.49	-0.36%	2,063
Aug 16, 2024	13.82	13.83	13.74	13.74	13.54	-0.89%	3,949
Aug 15, 2024	13.91	13.99	13.80	13.86	13.66	-3.46%	12,185
Aug 14, 2024	14.18	14.36	14.18	14.36	14.15	0.43%	2,260
Aug 13, 2024	14.40	14.40	14.28	14.29	14.09	-1.15%	1,904
Aug 12, 2024	14.46	14.49	14.40	14.46	14.25	0.60%	3,041
Aug 9, 2024	14.46	14.46	14.32	14.37	14.17	-0.11%	2,447
Aug 8, 2024	14.54	14.54	14.31	14.39	14.18	-1.84%	1,067
Aug 7, 2024	14.25	14.66	14.25	14.66	14.45	1.52%	7,760
Aug 6, 2024	14.45	14.45	14.32	14.44	14.23	-1.00%	5,263
Aug 5, 2024	14.85	14.88	14.50	14.59	14.38	2.62%	20,459
Aug 2, 2024	14.08	14.33	14.08	14.21	14.01	2.19%	15,910
Aug 1, 2024	13.90	13.93	13.90	13.91	13.71	2.42%	2,509
Jul 31, 2024	13.54	13.66	13.44	13.58	13.39	-0.45%	4,885
Jul 30, 2024	13.66	13.68	13.64	13.64	13.45	-0.75%	588
Jul 29, 2024	13.78	13.78	13.75	13.75	13.55	-0.01%	323
Jul 26, 2024	13.78	13.78	13.70	13.75	13.55	-1.45%	9,869
Jul 25, 2024	14.08	14.08	13.84	13.95	13.75	-0.78%	6,393
Jul 24, 2024	13.92	14.06	13.91	14.06	13.86	2.05%	4,871
Jul 23, 2024	13.78	13.78	13.78	13.78	13.58	0.35%	306
Jul 22, 2024	13.79	13.88	13.73	13.73	13.53	-0.67%	5,210
Jul 19, 2024	13.76	13.84	13.76	13.82	13.62	1.25%	3,206
Jul 18, 2024	13.42	13.70	13.42	13.65	13.46	2.32%	6,585
Jul 17, 2024	13.36	13.36	13.30	13.34	13.15	0.60%	1,468
Jul 16, 2024	13.47	13.47	13.26	13.26	13.07	-3.16%	2,587
Jul 15, 2024	13.50	13.70	13.50	13.70	13.50	1.66%	2,358
Jul 12, 2024	13.45	13.47	13.39	13.47	13.28	-0.55%	2,622
Jul 11, 2024	13.74	13.74	13.52	13.55	13.35	-3.30%	3,184
Jul 10, 2024	13.94	14.05	13.94	14.01	13.81	-0.46%	2,899
Jul 9, 2024	14.07	14.08	14.03	14.08	13.87	0.54%	2,334
Jul 8, 2024	13.92	14.02	13.92	14.00	13.80	-0.28%	2,425
Jul 5, 2024	13.99	14.08	13.99	14.04	13.84	-0.23%	10,994