EMTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	13.95	13.95	13.91	13.91	13.91	0.65%	1,505
Oct 30, 2024	13.82	13.82	13.82	13.82	13.82	0.73%	136
Oct 29, 2024	13.73	13.73	13.65	13.72	13.72	0.81%	2,400
Oct 28, 2024	13.59	13.61	13.57	13.61	13.61	-0.87%	2,145
Oct 25, 2024	13.62	13.73	13.59	13.73	13.73	0.07%	1,600
Oct 24, 2024	13.73	13.73	13.72	13.72	13.72	-	404
Oct 23, 2024	13.76	13.78	13.72	13.72	13.72	0.66%	1,900
Oct 22, 2024	13.45	13.67	13.45	13.63	13.63	0.89%	5,821
Oct 21, 2024	13.26	13.52	13.26	13.51	13.51	1.89%	6,020
Oct 18, 2024	13.33	13.33	13.26	13.26	13.26	-0.30%	300
Oct 17, 2024	13.28	13.35	13.28	13.30	13.30	0.38%	1,200
Oct 16, 2024	13.34	13.34	13.21	13.25	13.25	-1.12%	3,729
Oct 15, 2024	13.44	13.44	13.31	13.40	13.40	-1.47%	4,300
Oct 14, 2024	13.62	13.65	13.58	13.60	13.60	0.52%	7,600
Oct 11, 2024	13.59	13.59	13.53	13.53	13.53	-1.02%	2,300
Oct 10, 2024	13.70	13.72	13.65	13.67	13.67	0.96%	1,900
Oct 9, 2024	13.50	13.54	13.50	13.54	13.54	0.45%	700
Oct 8, 2024	13.61	13.61	13.48	13.48	13.48	-1.03%	600
Oct 7, 2024	13.55	13.71	13.52	13.62	13.62	1.72%	3,400
Oct 4, 2024	13.27	13.39	13.27	13.39	13.39	-1.18%	3,000
Oct 3, 2024	13.58	13.70	13.55	13.55	13.55	0.37%	2,814
Oct 2, 2024	13.45	13.52	13.41	13.50	13.50	0.82%	5,124
Oct 1, 2024	13.42	13.47	13.33	13.39	13.39	1.67%	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%	2,400
Sep 26, 2024	13.20	13.21	13.15	13.15	13.15	-1.35%	6,100
Sep 25, 2024	13.37	13.37	13.33	13.33	13.33	-0.89%	1,000
Sep 24, 2024	13.47	13.47	13.43	13.45	13.26	-0.52%	1,600
Sep 23, 2024	13.40	13.64	13.40	13.52	13.32	-0.22%	8,143
Sep 20, 2024	13.56	13.56	13.53	13.55	13.35	0.89%	715
Sep 19, 2024	13.45	13.47	13.40	13.43	13.24	-0.81%	28,900
Sep 18, 2024	13.52	13.55	13.30	13.54	13.34	0.30%	2,932
Sep 17, 2024	13.50	13.51	13.39	13.50	13.31	-0.44%	4,800
Sep 16, 2024	13.65	13.65	13.56	13.56	13.36	-0.44%	2,933
Sep 13, 2024	13.69	13.69	13.57	13.62	13.42	-1.94%	5,546
Sep 12, 2024	13.99	14.01	13.85	13.89	13.69	-2.25%	7,800
Sep 11, 2024	14.42	14.51	14.17	14.21	14.01	-0.70%	6,600
Sep 10, 2024	14.43	14.46	14.31	14.31	14.11	-0.28%	3,832
Sep 9, 2024	14.35	14.35	14.25	14.35	14.14	-0.14%	6,221
Sep 6, 2024	14.40	14.40	14.33	14.37	14.16	0.98%	600
Sep 5, 2024	14.21	14.32	14.20	14.23	14.02	0.07%	2,300
Sep 4, 2024	14.22	14.30	14.13	14.22	14.01	1.28%	4,200
Sep 3, 2024	13.93	14.04	13.93	14.04	13.84	1.23%	2,222
Aug 30, 2024	13.91	13.95	13.87	13.87	13.67	-0.64%	1,000
Aug 29, 2024	13.70	13.96	13.70	13.96	13.76	1.53%	9,605
Aug 28, 2024	13.62	13.77	13.62	13.75	13.55	1.40%	7,600
Aug 27, 2024	13.55	13.57	13.54	13.56	13.36	0.59%	2,100
Aug 26, 2024	13.46	13.48	13.45	13.48	13.29	-0.22%	3,000
Aug 23, 2024	13.66	13.67	13.51	13.51	13.31	-1.82%	27,710
Aug 22, 2024	13.60	13.76	13.60	13.76	13.56	1.47%	8,734
Aug 21, 2024	13.54	13.61	13.41	13.56	13.37	-1.67%	6,400
Aug 20, 2024	13.70	13.81	13.68	13.79	13.59	0.73%	3,022
Aug 19, 2024	13.70	13.70	13.66	13.69	13.49	-0.29%	2,100
Aug 16, 2024	13.82	13.83	13.73	13.73	13.54	-0.94%	3,949
Aug 15, 2024	13.91	13.99	13.80	13.86	13.66	-3.48%	12,200
Aug 14, 2024	14.18	14.36	14.18	14.36	14.15	0.49%	2,300
Aug 13, 2024	14.40	14.40	14.28	14.29	14.09	-1.18%	1,904
Aug 12, 2024	14.46	14.49	14.40	14.46	14.25	0.63%	3,041
Aug 9, 2024	14.46	14.46	14.32	14.37	14.17	-0.14%	2,447
Aug 8, 2024	14.54	14.54	14.31	14.39	14.18	-1.84%	1,100
Aug 7, 2024	14.25	14.66	14.25	14.66	14.45	1.52%	7,800
Aug 6, 2024	14.45	14.45	14.32	14.44	14.23	-1.03%	5,300
Aug 5, 2024	14.85	14.88	14.50	14.59	14.38	2.67%	20,500
Aug 2, 2024	14.08	14.33	14.08	14.21	14.01	2.16%	15,910
Aug 1, 2024	13.90	13.93	13.90	13.91	13.71	2.43%	2,509
Jul 31, 2024	13.54	13.66	13.44	13.58	13.38	-0.44%	4,900
Jul 30, 2024	13.66	13.68	13.64	13.64	13.45	-0.80%	600
Jul 29, 2024	13.78	13.78	13.75	13.75	13.55	-	323
Jul 26, 2024	13.78	13.78	13.70	13.75	13.55	-1.43%	9,900
Jul 25, 2024	14.08	14.08	13.84	13.95	13.75	-0.78%	6,400
Jul 24, 2024	13.92	14.06	13.91	14.06	13.86	2.03%	4,900
Jul 23, 2024	13.78	13.78	13.78	13.78	13.58	0.36%	306
Jul 22, 2024	13.79	13.88	13.73	13.73	13.53	-0.65%	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	13.45	2.32%	6,600
Jul 17, 2024	13.36	13.36	13.30	13.34	13.15	0.60%	1,500
Jul 16, 2024	13.47	13.47	13.26	13.26	13.07	-3.21%	2,600
Jul 15, 2024	13.50	13.70	13.50	13.70	13.50	1.71%	2,400
Jul 12, 2024	13.45	13.47	13.39	13.47	13.28	-0.59%	2,622
Jul 11, 2024	13.74	13.74	13.52	13.55	13.35	-3.28%	3,200
Jul 10, 2024	13.94	14.05	13.94	14.01	13.81	-0.43%	2,900
Jul 9, 2024	14.07	14.08	14.03	14.07	13.87	0.50%	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	-0.21%	11,000
Jul 3, 2024	14.08	14.12	14.03	14.07	13.87	0.21%	7,206
Jul 2, 2024	14.01	14.06	14.01	14.04	13.83	0.43%	1,508
Jul 1, 2024	13.39	14.02	13.39	13.98	13.78	1.60%	9,300
Jun 28, 2024	13.73	13.76	13.71	13.76	13.56	-0.15%	3,842
Jun 27, 2024	13.86	13.87	13.78	13.78	13.58	0.80%	5,101
Jun 26, 2024	13.65	13.70	13.63	13.67	13.47	-0.73%	3,800
Jun 25, 2024	13.69	13.78	13.69	13.77	13.42	1.47%	2,210
Jun 24, 2024	13.60	13.60	13.56	13.57	13.23	-0.73%	4,600
Jun 21, 2024	13.66	13.69	13.64	13.67	13.33	-0.15%	700
Jun 20, 2024	13.68	13.69	13.68	13.69	13.34	-0.15%	500
Jun 18, 2024	13.70	13.71	13.70	13.71	13.37	-0.07%	702
Jun 17, 2024	13.88	13.88	13.72	13.72	13.37	-1.44%	2,440
Jun 14, 2024	13.92	14.01	13.91	13.92	13.57	1.02%	10,641
Jun 13, 2024	13.73	13.79	13.73	13.78	13.43	0.73%	829
Jun 12, 2024	13.45	13.68	13.39	13.68	13.33	0.37%	6,841
Jun 11, 2024	13.76	13.77	13.62	13.63	13.28	-0.66%	2,543