EMLAF | Empire NonVtg-A | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Empire NonVtg-A (EMLAF)

OTC

$36.25+$0.19 (+0.53%)

Price as of Oct 20, 2026

N/A
Market Cap
7.39%
1-Year Change
Grocery Stores
Industry

1 Month
+10.63%

Low Price$33.32

High Price$36.25
3 Months
+0.95%

Low Price$32.54

High Price$37.20
1 Year
+7.39%

Low Price$32.09

High Price$37.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/20/2026	36.66	36.66	36.23	36.25	+0.53%	28,935
10/19/2026	36.06	36.06	36.06	36.06	+0.22%	105,499
10/16/2026	36.01	36.01	35.98	35.98	+1.52%	3,264
10/15/2026	35.44	35.44	35.44	35.44	+3.81%	1,379,288
10/15/2026	$0.17 Dividend
10/14/2026	34.18	34.18	34.14	34.14	+0.12%	2,402
10/13/2026	34.37	34.53	33.93	34.10	+0.06%	1,800
10/12/2026	34.08	34.08	34.08	34.08	-0.17%	108
10/09/2026	34.83	34.83	34.14	34.14	-0.21%	6,626
10/07/2026	34.21	34.21	34.21	34.21	+1.33%	18,847
10/06/2026	33.48	33.76	33.48	33.76	+1.32%	52,556
10/01/2026	33.45	33.45	33.32	33.32	-1.74%	82,680
09/28/2026	33.94	33.94	33.91	33.91	+1.01%	400,041
09/25/2026	33.57	33.57	33.57	33.57	+0.09%	13,319
09/22/2026	33.47	33.54	33.47	33.54	+0.81%	28,567
09/21/2026	33.00	33.27	33.00	33.27	+1.55%	24,348
09/18/2026	33.03	33.04	32.77	32.77	-0.83%	409,560
09/15/2026	33.04	33.04	33.04	33.04	-1.32%	207,612
09/14/2026	33.45	33.48	33.30	33.48	+2.91%	35,087
09/11/2026	32.41	32.54	32.41	32.54	-2.45%	8,718
09/10/2026	34.89	35.27	32.91	33.35	-2.50%	74,400
09/09/2026	34.22	34.22	34.20	34.21	-0.49%	24,513
09/04/2026	34.38	34.38	34.38	34.38	+1.59%	15,092
09/02/2026	33.85	33.85	33.84	33.84	-2.44%	51,276
09/01/2026	34.70	34.70	34.69	34.69	+0.98%	90,901
08/31/2026	34.35	34.35	34.35	34.35	-0.69%	2,412
08/27/2026	34.12	34.59	34.12	34.59	+0.009%	16,814
08/25/2026	34.58	34.58	34.58	34.58	+0.74%	178,767
08/21/2026	34.33	34.33	34.33	34.33	-0.40%	6,058
08/20/2026	34.47	34.47	34.47	34.47	-1.26%	33,132
08/19/2026	34.91	34.91	34.91	34.91	+0.89%	40,355
08/18/2026	34.60	34.60	34.60	34.60	-2.00%	4,595
08/13/2026	35.30	35.30	35.30	35.30	-0.48%	1,425
08/10/2026	35.03	35.47	35.03	35.47	+1.39%	79,558
08/06/2026	34.99	34.99	34.99	34.99	-3.15%	4,195
08/05/2026	36.12	36.12	36.12	36.12	-1.05%	29,171
07/31/2026	36.57	36.57	36.50	36.51	+0.16%	16,180
07/30/2026	36.22	36.45	36.22	36.45	-2.03%	8,489
07/29/2026	36.37	37.25	36.37	37.20	+2.69%	5,765
07/28/2026	36.24	36.24	36.23	36.23	+3.71%	282,793
07/23/2026	35.17	35.17	34.93	34.93	-2.73%	4,137
07/20/2026	36.22	36.22	35.91	35.91	+4.46%	62,727
07/15/2026	34.58	34.58	34.38	34.38	-0.45%	980,031
07/15/2026	$0.17 Dividend
07/14/2026	34.53	34.53	34.53	34.53	-1.05%	3,013
07/13/2026	34.90	34.90	34.90	34.90	+4.10%	453
07/09/2026	33.52	33.52	33.52	33.52	-1.86%	1,083
07/07/2026	34.32	34.32	34.16	34.16	+1.42%	133,554
07/06/2026	33.68	33.68	33.68	33.68	-3.14%	92,548
06/29/2026	35.05	35.05	34.77	34.77	-2.58%	77,752
06/26/2026	35.68	35.69	35.68	35.69	-1.04%	52,197
06/25/2026	36.07	36.07	36.07	36.07	+0.33%	37,346
06/24/2026	35.95	35.95	35.94	35.95	+2.08%	343,823
06/22/2026	35.44	35.62	35.06	35.22	-1.23%	39,124
06/18/2026	35.46	35.84	35.30	35.65	+3.21%	4,720
06/18/2026	$0.69 Earnings
06/17/2026	34.53	34.54	34.53	34.54	-0.65%	34,770
06/12/2026	35.05	35.05	34.69	34.77	-0.80%	392
06/11/2026	35.05	35.05	35.05	35.05	+0.95%	184
06/09/2026	34.72	34.72	34.72	34.72	+0.78%	118
06/08/2026	34.35	34.46	34.35	34.46	-2.14%	312
06/05/2026	35.21	35.21	35.21	35.21	+2.07%	181
06/04/2026	34.50	34.50	34.50	34.50	+1.07%	201
06/03/2026	34.13	34.13	34.13	34.13	+1.24%	128
06/02/2026	33.95	33.95	33.71	33.71	-3.54%	58,122
05/29/2026	35.19	35.19	34.95	34.95	+2.35%	19,170
05/27/2026	34.14	34.15	34.14	34.15	+0.76%	200
05/26/2026	33.70	33.89	33.70	33.89	-1.92%	248
05/21/2026	34.66	34.66	34.55	34.55	+3.68%	207
05/13/2026	33.29	33.33	33.29	33.33	-0.39%	255
05/11/2026	33.51	33.51	33.46	33.46	-0.29%	313
05/08/2026	33.55	33.55	33.55	33.55	-0.41%	522
05/07/2026	33.52	33.69	33.52	33.69	-0.79%	58,213
04/30/2026	33.49	33.96	33.49	33.96	+0.62%	909
04/28/2026	33.77	33.77	33.75	33.75	-0.87%	474
04/24/2026	33.58	34.05	33.58	34.05	+0.09%	500
04/22/2026	34.02	34.02	34.02	34.02	-2.17%	1,509
04/21/2026	34.77	34.77	34.77	34.77	+1.47%	651
04/17/2026	34.26	34.27	34.26	34.27	-0.12%	467
04/15/2026	34.31	34.31	34.31	34.31	-1.34%	2,565
04/15/2026	$0.16 Dividend
04/10/2026	35.49	35.49	34.77	34.77	-1.07%	3,075
04/09/2026	35.87	35.87	35.15	35.15	-1.49%	1,616
04/02/2026	35.68	35.68	35.68	35.68	+1.03%	101
03/31/2026	35.80	35.80	35.31	35.31	+0.56%	300
03/27/2026	35.12	35.12	35.12	35.12	-0.53%	157
03/26/2026	35.16	35.30	35.16	35.30	-0.50%	28,172
03/25/2026	35.48	35.48	35.48	35.48	-1.04%	100
03/23/2026	36.05	36.05	35.86	35.86	+1.93%	83,166
03/20/2026	35.18	35.18	35.18	35.18	-0.06%	23,545
03/19/2026	35.40	35.46	35.20	35.20	-3.28%	25,174
03/17/2026	36.39	36.39	36.39	36.39	-0.62%	38,314
03/16/2026	36.27	36.62	36.27	36.62	+2.97%	53,419
03/13/2026	34.59	35.65	34.59	35.56	+4.13%	907
03/12/2026	34.07	35.21	33.75	34.15	-3.42%	816
03/12/2026	$0.52 Earnings
03/11/2026	35.42	35.42	35.36	35.36	-1.28%	33,154
03/10/2026	36.04	36.04	35.82	35.82	+0.56%	372
03/09/2026	35.65	35.75	35.62	35.62	+1.83%	419
03/06/2026	35.06	35.06	34.88	34.98	+0.71%	614