EMCOR Group, Inc. - Price History
Monthly price history for EME (EMCOR Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $349.35 | $349.35 |
| March 2024 | $350.20 | $350.20 |
| February 2024 | $313.52 | $313.52 |
| January 2024 | $228.11 | $228.11 |
| December 2023 | $215.26 | $215.43 |
| November 2023 | $212.35 | $212.52 |
| October 2023 | $206.48 | $206.65 |
| September 2023 | $210.04 | $210.39 |
| August 2023 | $223.87 | $224.25 |
| July 2023 | $214.68 | $215.04 |
| June 2023 | $184.30 | $184.78 |
| May 2023 | $164.41 | $164.84 |
| April 2023 | $170.55 | $171 |
| March 2023 | $161.98 | $162.59 |
| February 2023 | $166.59 | $167.22 |
| January 2023 | $147.69 | $148.25 |
| December 2022 | $147.40 | $148.11 |
| November 2022 | $154.16 | $154.90 |
| October 2022 | $140.43 | $141.10 |
| September 2022 | $114.79 | $115.48 |
| August 2022 | $118.21 | $118.92 |
| July 2022 | $115.67 | $116.37 |
| June 2022 | $102.21 | $102.96 |
| May 2022 | $104.86 | $105.63 |
| April 2022 | $105.71 | $106.48 |
| March 2022 | $111.69 | $112.63 |
| February 2022 | $114.57 | $115.54 |
| January 2022 | $118.21 | $119.21 |
| December 2021 | $126.19 | $127.39 |
| November 2021 | $118.22 | $119.34 |
| October 2021 | $120.35 | $121.49 |
| September 2021 | $114.17 | $115.38 |
| August 2021 | $120.22 | $121.50 |
| July 2021 | $120.53 | $121.81 |
| June 2021 | $121.76 | $123.19 |
| May 2021 | $124.65 | $126.11 |
| April 2021 | $118.41 | $119.80 |
| March 2021 | $110.74 | $112.16 |
| February 2021 | $96.14 | $97.37 |
| January 2021 | $87.18 | $88.30 |
| December 2020 | $90.18 | $91.46 |
| November 2020 | $84.98 | $86.18 |
| October 2020 | $67.24 | $68.19 |
| September 2020 | $66.69 | $67.71 |
| August 2020 | $73.88 | $75.01 |
| July 2020 | $67.47 | $68.50 |
| June 2020 | $65.06 | $66.14 |
| May 2020 | $62.52 | $63.55 |
| April 2020 | $62.50 | $63.53 |
| March 2020 | $60.24 | $61.32 |
| February 2020 | $75.56 | $76.92 |
| January 2020 | $80.72 | $82.17 |
| December 2019 | $84.70 | $86.30 |
| November 2019 | $87.28 | $88.93 |
| October 2019 | $86.08 | $87.71 |
| September 2019 | $84.45 | $86.12 |
| August 2019 | $85.74 | $87.44 |
| July 2019 | $82.75 | $84.39 |
| June 2019 | $86.31 | $88.10 |
| May 2019 | $78.92 | $80.56 |
| April 2019 | $82.43 | $84.14 |
| March 2019 | $71.52 | $73.08 |
| February 2019 | $70.59 | $72.13 |
| January 2019 | $63.84 | $65.23 |
| December 2018 | $58.34 | $59.69 |
| November 2018 | $71.21 | $72.86 |
| October 2018 | $69.37 | $70.98 |
| September 2018 | $73.33 | $75.11 |
| August 2018 | $78.20 | $80.10 |
| July 2018 | $75.12 | $76.95 |
| June 2018 | $74.30 | $76.18 |
| May 2018 | $74.05 | $75.93 |
| April 2018 | $71.77 | $73.59 |
| March 2018 | $75.92 | $77.93 |
| February 2018 | $74.35 | $76.31 |
| January 2018 | $79.19 | $81.28 |
| December 2017 | $79.57 | $81.75 |
| November 2017 | $78.62 | $80.77 |
| October 2017 | $78.36 | $80.51 |
| September 2017 | $67.45 | $69.38 |
| August 2017 | $64.21 | $66.04 |
| July 2017 | $65.62 | $67.50 |
| June 2017 | $63.49 | $65.38 |
| May 2017 | $61.20 | $63.02 |
| April 2017 | $63.84 | $65.74 |
| March 2017 | $61.05 | $62.95 |
| February 2017 | $59.62 | $61.48 |
| January 2017 | $67.59 | $69.69 |
| December 2016 | $68.54 | $70.76 |
| November 2016 | $67.20 | $69.37 |
| October 2016 | $58.57 | $60.46 |
| September 2016 | $57.67 | $59.62 |
| August 2016 | $55.39 | $57.26 |
| July 2016 | $53.88 | $55.70 |
| June 2016 | $47.58 | $49.26 |
| May 2016 | $45.93 | $47.55 |
| April 2016 | $46.82 | $48.48 |
| March 2016 | $46.86 | $48.60 |
| February 2016 | $44.23 | $45.87 |
| January 2016 | $44.07 | $45.70 |
| December 2015 | $46.24 | $48.04 |
| November 2015 | $48.51 | $50.40 |
| October 2015 | $46.47 | $48.28 |
| September 2015 | $42.52 | $44.25 |
| August 2015 | $44.28 | $46.09 |
| July 2015 | $45.96 | $47.83 |
| June 2015 | $45.82 | $47.77 |
| May 2015 | $43.52 | $45.37 |
| April 2015 | $42.81 | $44.63 |
| March 2015 | $44.50 | $46.47 |
| February 2015 | $42.16 | $44.03 |
| January 2015 | $38.65 | $40.36 |
| December 2014 | $42.52 | $44.49 |
| November 2014 | $41.43 | $43.35 |
| October 2014 | $42.17 | $44.13 |
| September 2014 | $38.12 | $39.96 |
| August 2014 | $41.21 | $43.20 |
| July 2014 | $39.04 | $40.93 |
| June 2014 | $42.40 | $44.53 |
| May 2014 | $42.39 | $44.52 |
| April 2014 | $43.79 | $45.99 |
| March 2014 | $44.47 | $46.79 |
| February 2014 | $44.46 | $46.78 |
| January 2014 | $40.40 | $42.51 |
| December 2013 | $40.26 | $42.44 |
| November 2013 | $37.69 | $39.73 |
| October 2013 | $35.16 | $37.06 |
| September 2013 | $37.06 | $39.13 |
| August 2013 | $35.60 | $37.59 |
| July 2013 | $39.10 | $41.28 |
| June 2013 | $38.45 | $40.65 |
| May 2013 | $37.60 | $39.75 |
| April 2013 | $35.37 | $37.40 |
| March 2013 | $40.03 | $42.39 |
| February 2013 | $36.42 | $38.57 |
| January 2013 | $34.31 | $36.33 |
| December 2012 | $32.68 | $34.61 |
| November 2012 | $30.74 | $32.85 |
| October 2012 | $30.09 | $32.16 |
| September 2012 | $26.66 | $28.54 |
| August 2012 | $25.81 | $27.63 |
| July 2012 | $24.60 | $26.33 |
| June 2012 | $25.94 | $27.82 |
| May 2012 | $25.50 | $27.35 |
| April 2012 | $27.34 | $29.32 |
| March 2012 | $25.80 | $27.72 |
| February 2012 | $25.88 | $27.80 |
| January 2012 | $26.83 | $28.83 |
| December 2011 | $24.91 | $26.81 |
| November 2011 | $23.81 | $25.63 |
| October 2011 | $23.29 | $25.07 |
| September 2011 | $18.84 | $20.33 |
| August 2011 | $21.24 | $22.91 |
| July 2011 | $25.88 | $27.92 |
| June 2011 | $27.17 | $29.31 |
| May 2011 | $28.15 | $30.37 |
| April 2011 | $28.74 | $31 |
| March 2011 | $28.71 | $30.97 |
| February 2011 | $29.53 | $31.86 |
| January 2011 | $28.07 | $30.28 |
| December 2010 | $26.86 | $28.98 |
| November 2010 | $24.84 | $26.80 |
| October 2010 | $23.96 | $25.85 |
| September 2010 | $22.79 | $24.59 |
| August 2010 | $21.08 | $22.74 |
| July 2010 | $24.11 | $26.01 |
| June 2010 | $21.48 | $23.17 |
| May 2010 | $23.14 | $24.97 |
| April 2010 | $26.47 | $28.56 |
| March 2010 | $22.83 | $24.63 |
| February 2010 | $21.34 | $23.02 |
| January 2010 | $22.30 | $24.06 |
| December 2009 | $24.93 | $26.90 |
| November 2009 | $22.06 | $23.80 |
| October 2009 | $21.89 | $23.62 |
| September 2009 | $23.47 | $25.32 |
| August 2009 | $21.48 | $23.17 |
| July 2009 | $22.36 | $24.12 |
| June 2009 | $18.65 | $20.12 |
| May 2009 | $20.83 | $22.47 |
| April 2009 | $19.27 | $20.79 |
| March 2009 | $15.92 | $17.17 |
| February 2009 | $14.28 | $15.41 |
| January 2009 | $19.08 | $20.59 |
| December 2008 | $20.79 | $22.43 |
| November 2008 | $14.62 | $15.77 |
| October 2008 | $16.47 | $17.77 |
| September 2008 | $24.40 | $26.32 |
| August 2008 | $31.58 | $34.07 |
| July 2008 | $27.92 | $30.12 |
| June 2008 | $26.44 | $28.53 |
| May 2008 | $27.20 | $29.35 |
| April 2008 | $23.23 | $25.06 |
| March 2008 | $20.59 | $22.21 |
| February 2008 | $22.33 | $24.09 |
| January 2008 | $20.30 | $21.90 |
| December 2007 | $21.90 | $23.63 |
| November 2007 | $24.69 | $26.64 |
| October 2007 | $31.91 | $34.43 |
| September 2007 | $29.07 | $31.36 |
| August 2007 | $29.06 | $31.35 |
| July 2007 | $33.28 | $35.90 |
| June 2007 | $33.79 | $72.90 |
| May 2007 | $30.40 | $65.59 |
| April 2007 | $29.05 | $62.69 |
| March 2007 | $27.34 | $58.98 |
| February 2007 | $27.81 | $60.01 |
| January 2007 | $26.61 | $57.42 |
| December 2006 | $26.35 | $56.85 |
| November 2006 | $27.66 | $59.67 |
| October 2006 | $27.41 | $59.15 |
| September 2006 | $25.42 | $54.84 |
| August 2006 | $25.69 | $55.44 |
| July 2006 | $23.88 | $51.52 |
| June 2006 | $22.56 | $48.67 |
| May 2006 | $22.29 | $48.09 |
| April 2006 | $23.20 | $50.05 |
| March 2006 | $23.02 | $49.66 |
| February 2006 | $20.20 | $43.59 |
| January 2006 | $19.01 | $82.02 |
| December 2005 | $15.65 | $67.53 |
| November 2005 | $16.40 | $70.75 |
| October 2005 | $14.14 | $61 |
| September 2005 | $13.74 | $59.30 |
| August 2005 | $12.78 | $55.14 |
| July 2005 | $11.93 | $51.50 |
| June 2005 | $11.33 | $48.90 |
| May 2005 | $11.01 | $47.50 |
| April 2005 | $10.35 | $44.68 |
| March 2005 | $10.85 | $46.82 |
| February 2005 | $11.18 | $48.23 |
| January 2005 | $9.96 | $42.96 |
| December 2004 | $10.47 | $45.18 |
| November 2004 | $10.71 | $46.22 |
| October 2004 | $9.17 | $39.57 |
| September 2004 | $8.72 | $37.62 |
| August 2004 | $9.41 | $40.60 |
| July 2004 | $10.03 | $43.27 |
| June 2004 | $10.19 | $43.98 |
| May 2004 | $9.82 | $42.38 |
| April 2004 | $9.48 | $40.90 |
| March 2004 | $8.50 | $36.70 |
| February 2004 | $8.68 | $37.45 |
| January 2004 | $9.46 | $40.81 |
| December 2003 | $10.17 | $43.90 |
| November 2003 | $9.52 | $41.10 |
| October 2003 | $8.73 | $37.69 |
| September 2003 | $9.86 | $42.55 |
| August 2003 | $10.21 | $44.07 |
| July 2003 | $9.57 | $41.30 |
| June 2003 | $11.44 | $49.36 |
| May 2003 | $11.50 | $49.63 |
| April 2003 | $11.84 | $51.07 |
| March 2003 | $11.18 | $48.25 |
| February 2003 | $11.19 | $48.30 |
| January 2003 | $11 | $47.49 |
| December 2002 | $12.28 | $53.01 |
| November 2002 | $12.35 | $53.30 |
| October 2002 | $11.26 | $48.61 |
| September 2002 | $11.52 | $49.70 |
| August 2002 | $12.63 | $54.51 |
| July 2002 | $12.40 | $53.50 |
| June 2002 | $13.60 | $58.70 |
| May 2002 | $13.09 | $56.47 |
| April 2002 | $14.10 | $60.85 |
| March 2002 | $13.44 | $58 |
| February 2002 | $12.23 | $52.79 |
| January 2002 | $11.08 | $47.80 |
| December 2001 | $10.52 | $45.40 |
| November 2001 | $10.53 | $45.45 |
| October 2001 | $9.06 | $39.12 |
| September 2001 | $7.39 | $31.90 |
| August 2001 | $9.04 | $38.99 |
| July 2001 | $10.08 | $43.48 |
| June 2001 | $8.38 | $36.15 |
| May 2001 | $10.25 | $44.25 |
| April 2001 | $8.22 | $35.45 |
| March 2001 | $7.10 | $30.63 |
| February 2001 | $6.87 | $29.65 |
| January 2001 | $6.46 | $27.90 |
| December 2000 | $5.91 | $25.50 |
| November 2000 | $5.74 | $24.75 |
| October 2000 | $6.01 | $25.94 |
| September 2000 | $6.02 | $26 |
| August 2000 | $5.61 | $24.20 |
| July 2000 | $5.43 | $23.44 |
| June 2000 | $5.37 | $23.19 |
| May 2000 | $5.11 | $22.06 |
| April 2000 | $5.18 | $22.38 |
| March 2000 | $4.87 | $21 |
| February 2000 | $5.21 | $22.50 |
| January 2000 | $4.22 | $18.19 |
| December 1999 | $4.23 | $18.25 |
| November 1999 | $4.06 | $17.50 |
| October 1999 | $4.34 | $18.75 |
| September 1999 | $4.46 | $19.25 |
| August 1999 | $4.94 | $21.31 |
| July 1999 | $5.16 | $22.25 |
| June 1999 | $5.84 | $25.19 |
| May 1999 | $5.24 | $22.62 |
| April 1999 | $4.79 | $20.69 |
| March 1999 | $3.98 | $17.19 |
| February 1999 | $3.85 | $16.62 |
| January 1999 | $3.84 | $16.56 |
| December 1998 | $3.74 | $16.12 |
| November 1998 | $3.80 | $16.38 |
| October 1998 | $3.69 | $15.94 |
| September 1998 | $3.59 | $15.50 |
| August 1998 | $2.96 | $12.75 |
| July 1998 | $4.64 | $20 |
| June 1998 | $4.43 | $19.12 |
| May 1998 | $4.62 | $19.94 |
| April 1998 | $4.90 | $21.12 |
| March 1998 | $4.98 | $21.50 |
| February 1998 | $5.10 | $22 |
| January 1998 | $4.87 | $21 |
| December 1997 | $4.75 | $20.50 |
| November 1997 | $4.64 | $20 |
| October 1997 | $4.42 | $19.06 |
| September 1997 | $4.64 | $20 |
| August 1997 | $3.53 | $15.25 |
| July 1997 | $3.53 | $15.25 |
| June 1997 | $3.68 | $15.88 |
| May 1997 | $3.34 | $14.41 |
| April 1997 | $3.30 | $14.25 |
| March 1997 | $3.42 | $14.75 |
| February 1997 | $3.88 | $16.75 |
| January 1997 | $3.71 | $16 |
| December 1996 | $3.01 | $13 |
| November 1996 | $3.19 | $13.75 |
| October 1996 | $3.39 | $14.62 |
| September 1996 | $3.50 | $15.12 |
| August 1996 | $3.42 | $14.75 |
| July 1996 | $3.88 | $16.75 |
| June 1996 | $3.50 | $15.12 |
| May 1996 | $3.78 | $16.31 |
| April 1996 | $3.30 | $14.25 |
| March 1996 | $2.81 | $12.12 |
| February 1996 | $2.55 | $11 |
| January 1996 | $2.46 | $10.62 |
| December 1995 | $2.23 | $9.62 |
| November 1995 | $2.14 | $9.25 |
| October 1995 | $1.88 | $8.12 |
| September 1995 | $2.14 | $9.25 |
| August 1995 | $1.78 | $7.69 |
| July 1995 | $1.91 | $8.25 |
| June 1995 | $1.87 | $2.02 |
| May 1995 | $1.89 | $2.03 |
| April 1995 | $1.48 | $1.59 |
| March 1995 | $1.10 | $1.19 |
| February 1995 | $1.31 | $1.41 |
| January 1995 | $1.12 | $1.21 |
EME
Price: $349.35
52 week price:
Dividend Yield: 0.27%
5-year range yield:
Forward Dividend Yield: 0.29%
Payout Ratio: 6.29%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 13.11 USD
P/E Ratio: 20.97
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Volume: 263800
Ebitda: 128.7 millionMarket Capitalization: 17.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 24.12%
DGR5: 14.47%
DGR10: 4.63%