Emmis Corporation - Price History
Stock symbol EMMS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for EMMS (Emmis Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5 | $5 |
| January 2024 | $4.26 | $4.26 |
| December 2023 | $5 | $5 |
| November 2023 | $4.55 | $4.55 |
| October 2023 | $4.85 | $4.85 |
| September 2023 | $4.90 | $4.90 |
| August 2023 | $4.75 | $4.75 |
| July 2023 | $5 | $5 |
| June 2023 | $4 | $4 |
| May 2023 | $3.75 | $3.75 |
| April 2023 | $4 | $4 |
| March 2023 | $3.25 | $3.25 |
| February 2023 | $3.25 | $3.25 |
| January 2023 | $4 | $4 |
| December 2022 | $4 | $4 |
| November 2022 | $3.05 | $3.05 |
| October 2022 | $4 | $4 |
| September 2022 | $4 | $4 |
| August 2022 | $3.50 | $3.50 |
| July 2022 | $3.80 | $3.80 |
| June 2022 | $2.25 | $2.25 |
| May 2022 | $3 | $3 |
| April 2022 | $1.75 | $1.75 |
| March 2022 | $1.95 | $1.95 |
| February 2022 | $2.01 | $2.01 |
| January 2022 | $2.01 | $2.01 |
| December 2021 | $2.01 | $2.01 |
| November 2021 | $2.25 | $2.25 |
| October 2021 | $2.60 | $2.60 |
| September 2021 | $2.05 | $2.05 |
| August 2021 | $2.34 | $2.34 |
| July 2021 | $2.25 | $2.25 |
| June 2021 | $2.75 | $2.75 |
| May 2021 | $2.85 | $2.85 |
| April 2021 | $2.75 | $2.75 |
| March 2021 | $2.58 | $2.58 |
| February 2021 | $2.37 | $2.37 |
| January 2021 | $2.04 | $2.04 |
| December 2020 | $1.82 | $1.82 |
| November 2020 | $1.85 | $1.85 |
| October 2020 | $1.52 | $1.52 |
| September 2020 | $1.52 | $1.52 |
| August 2020 | $1.62 | $1.62 |
| July 2020 | $1.61 | $1.61 |
| June 2020 | $1.65 | $1.65 |
| May 2020 | $1.38 | $1.38 |
| April 2020 | $1.44 | $1.44 |
| March 2020 | $2 | $2 |
| February 2020 | $3.61 | $3.61 |
| January 2020 | $3.78 | $3.78 |
| December 2019 | $3.79 | $3.79 |
| November 2019 | $4.26 | $4.26 |
| October 2019 | $4.46 | $4.46 |
| September 2019 | $4.71 | $4.71 |
| August 2019 | $4.65 | $4.65 |
| July 2019 | $4.94 | $4.94 |
| June 2019 | $4.46 | $4.46 |
| May 2019 | $3.38 | $3.38 |
| April 2019 | $3.36 | $3.36 |
| March 2019 | $3.36 | $3.36 |
| February 2019 | $3.61 | $3.61 |
| January 2019 | $3.70 | $3.70 |
| December 2018 | $3 | $3 |
| November 2018 | $3.55 | $3.55 |
| October 2018 | $4 | $4 |
| September 2018 | $4.92 | $4.92 |
| August 2018 | $4.77 | $4.77 |
| July 2018 | $4.56 | $4.56 |
| June 2018 | $4.97 | $4.97 |
| May 2018 | $5.08 | $5.08 |
| April 2018 | $4.22 | $4.22 |
| March 2018 | $4.33 | $4.33 |
| February 2018 | $3.92 | $3.92 |
| January 2018 | $3.13 | $3.13 |
| December 2017 | $3.31 | $3.31 |
| November 2017 | $3.47 | $3.47 |
| October 2017 | $3.27 | $3.27 |
| September 2017 | $3.12 | $3.12 |
| August 2017 | $2.49 | $2.49 |
| July 2017 | $2.78 | $2.78 |
| June 2017 | $2.70 | $2.70 |
| May 2017 | $3.06 | $3.06 |
| April 2017 | $2.50 | $2.50 |
| March 2017 | $2.30 | $2.30 |
| February 2017 | $2.60 | $2.60 |
| January 2017 | $2.92 | $2.92 |
| December 2016 | $3.19 | $3.19 |
| November 2016 | $3.07 | $3.07 |
| October 2016 | $3.20 | $3.20 |
| September 2016 | $3.81 | $3.81 |
| August 2016 | $3.86 | $3.86 |
| July 2016 | $3.71 | $3.71 |
| June 2016 | $2.74 | $2.74 |
| May 2016 | $1.97 | $1.97 |
| April 2016 | $2.22 | $2.22 |
| March 2016 | $2.19 | $2.19 |
| February 2016 | $1.99 | $1.99 |
| January 2016 | $1.93 | $1.93 |
| December 2015 | $2.41 | $2.41 |
| November 2015 | $2.33 | $2.33 |
| October 2015 | $3.53 | $3.53 |
| September 2015 | $4.66 | $4.66 |
| August 2015 | $4.74 | $4.74 |
| July 2015 | $5.30 | $5.30 |
| June 2015 | $3.76 | $3.76 |
| May 2015 | $4.62 | $4.62 |
| April 2015 | $5.04 | $5.04 |
| March 2015 | $7.48 | $7.48 |
| February 2015 | $8.08 | $8.08 |
| January 2015 | $7.56 | $7.56 |
| December 2014 | $7.03 | $7.03 |
| November 2014 | $7.78 | $7.78 |
| October 2014 | $8.20 | $8.20 |
| September 2014 | $7.93 | $7.93 |
| August 2014 | $9.62 | $9.62 |
| July 2014 | $9.40 | $9.40 |
| June 2014 | $11.24 | $11.24 |
| May 2014 | $10.49 | $10.49 |
| April 2014 | $12.14 | $12.14 |
| March 2014 | $12.03 | $12.03 |
| February 2014 | $11.80 | $11.80 |
| January 2014 | $11.15 | $11.15 |
| December 2013 | $10.11 | $10.11 |
| November 2013 | $9.96 | $9.96 |
| October 2013 | $9.36 | $9.36 |
| September 2013 | $10.11 | $10.11 |
| August 2013 | $11.96 | $11.96 |
| July 2013 | $10.23 | $10.23 |
| June 2013 | $8.04 | $8.04 |
| May 2013 | $6.24 | $6.24 |
| April 2013 | $5.75 | $5.75 |
| March 2013 | $6.24 | $6.24 |
| February 2013 | $6.05 | $6.05 |
| January 2013 | $7.14 | $7.14 |
| December 2012 | $7.41 | $7.41 |
| November 2012 | $7.14 | $7.14 |
| October 2012 | $7.59 | $7.59 |
| September 2012 | $7.52 | $7.52 |
| August 2012 | $9.40 | $9.40 |
| July 2012 | $8.38 | $8.38 |
| June 2012 | $6.92 | $6.92 |
| May 2012 | $5.53 | $5.53 |
| April 2012 | $4.62 | $4.62 |
| March 2012 | $3.08 | $3.08 |
| February 2012 | $2.74 | $2.74 |
| January 2012 | $2.90 | $2.90 |
| December 2011 | $2.48 | $2.48 |
| November 2011 | $3.12 | $3.12 |
| October 2011 | $2.74 | $2.74 |
| September 2011 | $2.40 | $2.40 |
| August 2011 | $2.86 | $2.86 |
| July 2011 | $3.80 | $3.80 |
| June 2011 | $4.14 | $4.14 |
| May 2011 | $4.40 | $4.40 |
| April 2011 | $4.55 | $4.55 |
| March 2011 | $3.80 | $3.80 |
| February 2011 | $4.14 | $4.14 |
| January 2011 | $3.87 | $3.87 |
| December 2010 | $2.86 | $2.86 |
| November 2010 | $2.26 | $2.26 |
| October 2010 | $3.23 | $3.23 |
| September 2010 | $2.93 | $2.93 |
| August 2010 | $5.79 | $5.79 |
| July 2010 | $7.37 | $7.37 |
| June 2010 | $8.27 | $8.27 |
| May 2010 | $8.65 | $8.65 |
| April 2010 | $8.72 | $8.72 |
| March 2010 | $4.29 | $4.29 |
| February 2010 | $3.38 | $3.38 |
| January 2010 | $4.44 | $4.44 |
| December 2009 | $4.38 | $4.38 |
| November 2009 | $4.25 | $4.25 |
| October 2009 | $3.87 | $3.87 |
| September 2009 | $3.16 | $3.16 |
| August 2009 | $2.48 | $2.48 |
| July 2009 | $1.02 | $1.02 |
| June 2009 | $1.13 | $1.13 |
| May 2009 | $1.35 | $1.35 |
| April 2009 | $1.32 | $1.32 |
| March 2009 | $1.47 | $1.47 |
| February 2009 | $1.16 | $1.16 |
| January 2009 | $1.09 | $1.09 |
| December 2008 | $1.32 | $1.32 |
| November 2008 | $1.13 | $1.13 |
| October 2008 | $2.44 | $2.44 |
| September 2008 | $3.65 | $3.65 |
| August 2008 | $8.23 | $8.23 |
| July 2008 | $6.96 | $6.96 |
| June 2008 | $9.47 | $9.47 |
| May 2008 | $11.16 | $11.16 |
| April 2008 | $11.69 | $11.69 |
| March 2008 | $13.08 | $13.08 |
| February 2008 | $11.13 | $11.13 |
| January 2008 | $10.49 | $10.49 |
| December 2007 | $14.47 | $14.47 |
| November 2007 | $16.20 | $16.20 |
| October 2007 | $19.51 | $19.51 |
| September 2007 | $18.57 | $18.57 |
| August 2007 | $23.95 | $23.95 |
| July 2007 | $27.63 | $27.63 |
| June 2007 | $34.62 | $34.62 |
| May 2007 | $39.06 | $39.06 |
| April 2007 | $37.56 | $37.56 |
| March 2007 | $31.73 | $31.73 |
| February 2007 | $30.90 | $30.90 |
| January 2007 | $32.48 | $32.48 |
| December 2006 | $30.98 | $30.98 |
| November 2006 | $31.69 | $31.69 |
| October 2006 | $46.39 | $46.39 |
| September 2006 | $46.09 | $46.09 |
| August 2006 | $45.98 | $45.98 |
| July 2006 | $55.71 | $55.71 |
| June 2006 | $58.80 | $58.80 |
| May 2006 | $60.38 | $60.38 |
| April 2006 | $46.24 | $46.24 |
| March 2006 | $60.15 | $60.15 |
| February 2006 | $61.54 | $61.54 |
| January 2006 | $66.88 | $66.88 |
| December 2005 | $74.85 | $74.85 |
| November 2005 | $78.35 | $78.35 |
| October 2005 | $73.57 | $73.57 |
| September 2005 | $83.08 | $83.08 |
| August 2005 | $90.08 | $90.08 |
| July 2005 | $77.18 | $77.18 |
| June 2005 | $66.43 | $66.43 |
| May 2005 | $66.77 | $66.77 |
| April 2005 | $58.01 | $58.01 |
| March 2005 | $72.26 | $72.26 |
| February 2005 | $70.30 | $70.30 |
| January 2005 | $66.05 | $66.05 |
| December 2004 | $72.14 | $72.14 |
| November 2004 | $69.51 | $69.51 |
| October 2004 | $70.30 | $70.30 |
| September 2004 | $67.90 | $67.90 |
| August 2004 | $72.37 | $72.37 |
| July 2004 | $74.14 | $74.14 |
| June 2004 | $78.87 | $78.87 |
| May 2004 | $82.33 | $82.33 |
| April 2004 | $87.67 | $87.67 |
| March 2004 | $89.51 | $89.51 |
| February 2004 | $94.62 | $94.62 |
| January 2004 | $97.14 | $97.14 |
| December 2003 | $101.69 | $101.69 |
| November 2003 | $85.56 | $85.56 |
| October 2003 | $84.02 | $84.02 |
| September 2003 | $76.09 | $76.09 |
| August 2003 | $80.53 | $80.53 |
| July 2003 | $75.23 | $75.23 |
| June 2003 | $86.96 | $86.96 |
| May 2003 | $79.62 | $79.62 |
| April 2003 | $71.62 | $71.62 |
| March 2003 | $63.46 | $63.46 |
| February 2003 | $74.40 | $74.40 |
| January 2003 | $82.48 | $82.48 |
| December 2002 | $78.31 | $78.31 |
| November 2002 | $86.16 | $86.16 |
| October 2002 | $82.03 | $82.03 |
| September 2002 | $71.43 | $71.43 |
| August 2002 | $58.65 | $58.65 |
| July 2002 | $59.62 | $59.62 |
| June 2002 | $79.66 | $79.66 |
| May 2002 | $111.28 | $111.28 |
| April 2002 | $109.29 | $109.29 |
| March 2002 | $100.53 | $100.53 |
| February 2002 | $100.83 | $100.83 |
| January 2002 | $81.96 | $81.96 |
| December 2001 | $60.73 | $88.87 |
| November 2001 | $42.59 | $62.33 |
| October 2001 | $34.81 | $50.94 |
| September 2001 | $37.04 | $54.21 |
| August 2001 | $61.60 | $90.15 |
| July 2001 | $77.78 | $113.83 |
| June 2001 | $78.99 | $115.60 |
| May 2001 | $79.45 | $116.28 |
| April 2001 | $65.56 | $95.94 |
| March 2001 | $65.02 | $95.16 |
| February 2001 | $67.91 | $99.39 |
| January 2001 | $95.21 | $139.33 |
| December 2000 | $73.69 | $107.85 |
| November 2000 | $60.53 | $88.58 |
| October 2000 | $68.71 | $100.56 |
| September 2000 | $63.58 | $93.05 |
| August 2000 | $84.29 | $123.36 |
| July 2000 | $92.64 | $135.57 |
| June 2000 | $106.28 | $155.55 |
| May 2000 | $87.22 | $128.29 |
| April 2000 | $108.63 | $159.77 |
| March 2000 | $118.85 | $174.81 |
| February 2000 | $93.29 | $137.22 |
| January 2000 | $113.02 | $166.24 |
| December 1999 | $159.28 | $234.29 |
| November 1999 | $103.51 | $152.26 |
| October 1999 | $92.17 | $135.57 |
| September 1999 | $84.42 | $124.18 |
| August 1999 | $72.20 | $106.20 |
| July 1999 | $66.93 | $98.45 |
| June 1999 | $63.10 | $92.81 |
| May 1999 | $59.74 | $87.88 |
| April 1999 | $57.51 | $84.59 |
| March 1999 | $63.90 | $93.98 |
| February 1999 | $63.29 | $92.62 |
| January 1999 | $65.49 | $96.33 |
| December 1998 | $55.43 | $81.53 |
| November 1998 | $44.01 | $64.73 |
| October 1998 | $41.85 | $61.56 |
| September 1998 | $48.24 | $70.96 |
| August 1998 | $47.92 | $70.49 |
| July 1998 | $54.63 | $80.36 |
| June 1998 | $61.10 | $89.87 |
| May 1998 | $56.47 | $83.06 |
| April 1998 | $66.13 | $97.27 |
| March 1998 | $67.41 | $99.15 |
| February 1998 | $67.65 | $99 |
| January 1998 | $61.18 | $89.99 |
| December 1997 | $58.31 | $85.76 |
| November 1997 | $57.55 | $84.65 |
| October 1997 | $56.55 | $83.18 |
| September 1997 | $61.02 | $89.76 |
| August 1997 | $62.94 | $92.58 |
| July 1997 | $54.47 | $80.12 |
| June 1997 | $55.75 | $82 |
| May 1997 | $49.04 | $72.13 |
| April 1997 | $44.73 | $65.79 |
| March 1997 | $49.44 | $72.72 |
| February 1997 | $44.09 | $64.85 |
| January 1997 | $46.33 | $68.14 |
| December 1996 | $41.85 | $61.56 |
| November 1996 | $43.93 | $64.61 |
| October 1996 | $46.33 | $68.14 |
| September 1996 | $59.10 | $86.94 |
| August 1996 | $66.77 | $98.21 |
| July 1996 | $53.03 | $78.01 |
| June 1996 | $63.90 | $93.98 |
| May 1996 | $56.23 | $82.71 |
| April 1996 | $54.95 | $80.83 |
| March 1996 | $49.20 | $72.37 |
| February 1996 | $48.88 | $71.90 |
| January 1996 | $48.88 | $71.90 |
| December 1995 | $39.62 | $58.27 |
| November 1995 | $34.50 | $50.75 |
| October 1995 | $33.87 | $49.81 |
| September 1995 | $40.10 | $58.98 |
| August 1995 | $38.98 | $57.33 |
| July 1995 | $36.10 | $53.10 |
| June 1995 | $34.82 | $51.22 |
| May 1995 | $27.16 | $39.94 |
| April 1995 | $27.16 | $39.94 |
| March 1995 | $27.16 | $39.94 |
| February 1995 | $20.45 | $30.08 |
| January 1995 | $20.45 | $30.08 |
| December 1994 | $17.25 | $25.38 |
| November 1994 | $18.69 | $27.49 |
| October 1994 | $20.13 | $29.61 |
| September 1994 | $20.77 | $30.55 |
| August 1994 | $18.85 | $27.73 |
| July 1994 | $18.21 | $26.79 |
| June 1994 | $18.21 | $26.79 |
| May 1994 | $16.93 | $24.91 |
| April 1994 | $16.93 | $24.91 |
| March 1994 | $16.29 | $23.97 |
| February 1994 | $20.45 | $30.08 |
EMMS
Price: $5
52 week price:
5-year range yield:
Forward Dividend Yield: 10.00%
Payout Ratio: -11.29%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: -4.43 USD
P/E Ratio: -1.13
Exchange: PNK
Sector: Communication Services
Industry: Broadcasting
Volume: 25
Ebitda: 106.4 millionMarket Capitalization: 60.8 million
Average Dividend Frequency: 1
Years Paying Dividends: 1