Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

9.320 -0.040 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.80 13.86 13.70 13.86 921,326 +0.00(+0.00%)
Jan 30, 2019 13.66 13.96 13.64 13.86 1,257,756 +0.20(+1.44%)
Jan 29, 2019 13.46 13.68 13.43 13.66 1,035,092 +0.23(+1.74%)
Jan 28, 2019 13.31 13.49 13.27 13.43 2,578,477 +0.05(+0.40%)
Jan 25, 2019 13.19 13.41 13.14 13.38 1,792,481 +0.25(+1.91%)
Jan 24, 2019 13.09 13.15 12.96 13.12 1,536,151 +0.02(+0.14%)
Jan 23, 2019 13.31 13.35 13.07 13.11 2,027,691 -0.18(-1.35%)
Jan 22, 2019 13.33 13.38 13.17 13.29 1,755,567 -0.04(-0.34%)
Jan 18, 2019 13.29 13.37 13.20 13.33 1,775,414 +0.02(+0.14%)
Jan 17, 2019 13.33 13.48 13.25 13.31 1,761,439 -0.05(-0.40%)
Jan 16, 2019 13.28 13.42 13.28 13.37 1,103,927 +0.03(+0.20%)
Jan 15, 2019 13.27 13.36 13.21 13.34 765,747 +0.12(+0.88%)
Jan 14, 2019 13.31 13.38 13.19 13.22 708,772 -0.15(-1.14%)
Jan 11, 2019 13.32 13.42 13.24 13.38 1,147,281 +0.04(+0.34%)
Jan 10, 2019 13.27 13.40 13.15 13.33 1,590,384 +0.06(+0.47%)
Jan 09, 2019 13.28 13.35 13.09 13.27 1,879,726 +0.01(+0.07%)
Jan 08, 2019 13.04 13.29 12.95 13.26 661,134 +0.31(+2.42%)
Jan 07, 2019 12.84 12.98 12.71 12.95 1,066,588 +0.18(+1.40%)
Jan 04, 2019 12.57 12.80 12.51 12.77 731,203 +0.29(+2.30%)
Jan 03, 2019 12.47 12.66 12.39 12.48 1,298,778 +0.01(+0.07%)
Jan 02, 2019 12.64 12.64 12.37 12.47 1,013,367 -0.29(-2.25%)
Dec 31, 2018 12.85 12.85 12.53 12.76 1,192,793 -0.04(-0.35%)
Dec 28, 2018 12.92 12.97 12.66 12.80 1,233,397 -0.01(-0.07%)
Dec 27, 2018 12.82 12.84 12.44 12.81 1,449,550 -0.07(-0.56%)
Dec 26, 2018 12.43 12.90 12.25 12.88 1,517,381 +0.50(+4.05%)
Dec 24, 2018 12.90 13.01 12.36 12.38 649,996 -0.55(-4.23%)
Dec 21, 2018 13.00 13.24 12.82 12.93 2,329,143 -0.04(-0.28%)
Dec 20, 2018 13.01 13.21 12.86 12.96 2,081,745 -0.13(-0.96%)
Dec 19, 2018 13.29 13.36 13.05 13.09 2,040,582 -0.20(-1.48%)
Dec 18, 2018 13.25 13.46 13.22 13.29 1,644,835 +0.04(+0.27%)
Dec 17, 2018 13.77 13.85 13.23 13.25 1,867,250 -0.53(-3.84%)
Dec 14, 2018 13.83 13.89 13.69 13.78 987,655 -0.07(-0.49%)
Dec 13, 2018 13.69 13.92 13.69 13.85 1,128,710 +0.18(+1.30%)
Dec 12, 2018 14.18 14.24 13.67 13.67 953,919 -0.41(-2.91%)
Dec 11, 2018 14.30 14.38 14.06 14.08 1,082,203 -0.15(-1.06%)
Dec 10, 2018 14.40 14.51 14.08 14.23 1,365,666 -0.19(-1.30%)
Dec 07, 2018 14.61 14.67 14.36 14.42 2,208,075 -0.21(-1.46%)
Dec 06, 2018 14.03 14.64 13.87 14.63 1,757,517 +0.50(+3.53%)
Dec 04, 2018 14.35 14.44 14.07 14.13 2,056,235 -0.31(-2.16%)
Dec 03, 2018 14.48 14.50 14.30 14.44 2,016,862 +0.03(+0.19%)
Nov 30, 2018 14.11 14.46 14.11 14.42 2,682,573 +0.29(+2.08%)
Nov 29, 2018 14.19 14.19 13.96 14.12 2,405,260 -0.12(-0.81%)
Nov 28, 2018 13.91 14.24 13.85 14.24 1,963,311 +0.29(+2.11%)
Nov 27, 2018 13.81 13.97 13.70 13.94 2,004,733 +0.09(+0.64%)
Nov 26, 2018 13.86 13.86 13.71 13.85 1,190,007 +0.04(+0.32%)
Nov 23, 2018 13.62 13.84 13.53 13.81 712,028 +0.14(+1.04%)
Nov 21, 2018 13.67 13.67 13.67 0 +0.07(+0.52%)
Nov 20, 2018 13.67 13.79 13.59 13.60 812,275 -0.15(-1.10%)
Nov 19, 2018 13.84 13.99 13.72 13.75 1,166,691 -0.06(-0.45%)
Nov 16, 2018 13.76 13.86 13.70 13.81 1,456,065 -0.02(-0.13%)
Nov 15, 2018 14.07 14.07 13.74 13.83 1,051,752 -0.25(-1.77%)
Nov 14, 2018 14.21 14.27 14.02 14.08 873,507 -0.07(-0.50%)
Nov 13, 2018 14.24 14.30 14.07 14.15 1,096,052 -0.04(-0.25%)
Nov 12, 2018 14.26 14.37 14.18 14.18 642,184 -0.05(-0.38%)
Nov 09, 2018 14.35 14.38 14.18 14.24 746,170 -0.12(-0.81%)
Nov 08, 2018 14.51 14.59 14.32 14.35 1,352,357 -0.20(-1.35%)
Nov 07, 2018 14.51 14.58 14.34 14.55 2,200,637 +0.08(+0.55%)
Nov 06, 2018 14.17 14.48 14.17 14.47 2,422,680 +0.37(+2.59%)
Nov 05, 2018 14.05 14.27 13.97 14.10 1,693,856 +0.09(+0.64%)
Nov 02, 2018 14.14 14.14 13.78 14.02 1,017,841 -0.12(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.