Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

9.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.69 17.75 17.61 17.65 912,369 -0.04(-0.25%)
Nov 29, 2017 17.57 17.77 17.44 17.70 815,240 +0.05(+0.30%)
Nov 28, 2017 17.86 17.90 17.58 17.64 802,917 -0.32(-1.79%)
Nov 27, 2017 17.87 18.01 17.85 17.97 758,563 +0.10(+0.53%)
Nov 24, 2017 17.94 18.00 17.66 17.87 227,206 -0.06(-0.34%)
Nov 22, 2017 17.76 18.00 17.75 17.93 595,770 +0.09(+0.49%)
Nov 21, 2017 17.78 17.87 17.69 17.84 643,777 +0.10(+0.59%)
Nov 20, 2017 17.82 17.87 17.70 17.74 694,294 -0.06(-0.34%)
Nov 17, 2017 17.83 17.92 17.75 17.80 508,353 -0.08(-0.44%)
Nov 16, 2017 17.67 17.91 17.66 17.88 787,594 +0.20(+1.13%)
Nov 15, 2017 17.78 17.83 17.66 17.68 671,104 -0.11(-0.64%)
Nov 14, 2017 17.93 17.96 17.74 17.79 517,676 -0.13(-0.73%)
Nov 13, 2017 17.82 17.96 17.79 17.92 787,143 +0.12(+0.68%)
Nov 10, 2017 17.70 17.94 17.70 17.80 400,376 +0.02(+0.10%)
Nov 09, 2017 17.68 17.86 17.68 17.78 558,693 +0.04(+0.25%)
Nov 08, 2017 17.77 17.88 17.60 17.74 549,919 +0.00(+0.00%)
Nov 07, 2017 17.58 17.85 17.56 17.74 803,576 +0.11(+0.64%)
Nov 06, 2017 17.37 17.65 17.30 17.63 740,600 +0.22(+1.25%)
Nov 03, 2017 17.44 17.46 17.35 17.41 508,309 -0.15(-0.84%)
Nov 02, 2017 17.48 17.57 17.44 17.56 1,261,541 +0.13(+0.75%)
Nov 01, 2017 17.36 17.56 17.17 17.43 1,949,729 -0.01(-0.05%)
Oct 31, 2017 17.50 17.57 17.38 17.44 2,087,404 -0.03(-0.20%)
Oct 30, 2017 17.66 17.69 17.44 17.47 675,766 -0.12(-0.69%)
Oct 27, 2017 17.54 17.71 17.44 17.59 704,212 +0.10(+0.60%)
Oct 26, 2017 17.58 17.62 17.45 17.49 662,333 -0.04(-0.25%)
Oct 25, 2017 17.76 17.80 17.47 17.53 625,281 -0.22(-1.22%)
Oct 24, 2017 17.82 17.85 17.61 17.75 880,905 -0.09(-0.49%)
Oct 23, 2017 17.82 17.89 17.76 17.84 1,025,960 +0.03(+0.20%)
Oct 20, 2017 18.06 18.06 17.75 17.80 964,673 -0.22(-1.21%)
Oct 19, 2017 18.13 18.14 18.01 18.02 1,483,038 -0.23(-1.24%)
Oct 18, 2017 18.19 18.31 18.19 18.24 791,669 -0.04(-0.24%)
Oct 17, 2017 18.19 18.34 18.17 18.29 2,197,055 +0.06(+0.33%)
Oct 16, 2017 18.15 18.26 18.01 18.23 1,609,789 +0.12(+0.67%)
Oct 13, 2017 18.09 18.15 17.95 18.10 746,302 +0.04(+0.24%)
Oct 12, 2017 18.07 18.08 17.94 18.06 554,906 -0.01(-0.05%)
Oct 11, 2017 17.95 18.12 17.92 18.07 744,844 +0.13(+0.73%)
Oct 10, 2017 18.03 18.13 17.89 17.94 527,791 -0.03(-0.19%)
Oct 09, 2017 18.04 18.18 17.90 17.97 549,624 -0.07(-0.39%)
Oct 06, 2017 17.95 18.05 17.84 18.04 998,765 +0.01(+0.05%)
Oct 05, 2017 17.91 18.10 17.91 18.04 583,293 +0.12(+0.68%)
Oct 04, 2017 17.77 17.92 17.74 17.91 513,020 +0.14(+0.78%)
Oct 03, 2017 17.70 17.77 17.63 17.77 650,426 +0.10(+0.54%)
Oct 02, 2017 17.86 17.64 17.68 1,089,813 -0.18(-1.02%)
Sep 29, 2017 17.77 17.88 17.72 17.86 806,456 +0.11(+0.64%)
Sep 28, 2017 17.64 17.78 17.54 17.75 951,105 +0.12(+0.69%)
Sep 27, 2017 17.57 17.63 784,119 -0.25(-1.41%)
Sep 26, 2017 17.82 17.91 17.75 17.88 1,181,298 +0.08(+0.44%)
Sep 25, 2017 17.73 17.90 17.69 17.80 894,102 +0.10(+0.59%)
Sep 22, 2017 17.78 17.89 17.66 17.70 962,871 -0.07(-0.39%)
Sep 21, 2017 17.72 17.87 17.56 17.77 733,286 +0.10(+0.54%)
Sep 20, 2017 17.69 17.71 17.55 17.67 1,092,952 +0.01(+0.05%)
Sep 19, 2017 17.86 17.86 17.59 17.66 1,427,399 -0.17(-0.93%)
Sep 18, 2017 17.86 17.91 17.68 17.83 1,080,649 -0.03(-0.19%)
Sep 15, 2017 17.81 17.88 17.66 17.86 1,782,755 +0.05(+0.29%)
Sep 14, 2017 17.59 17.90 17.59 17.81 1,187,595 +0.23(+1.31%)
Sep 13, 2017 17.60 17.66 17.53 17.58 801,949 -0.02(-0.10%)
Sep 12, 2017 17.73 17.83 17.54 17.60 768,583 -0.12(-0.68%)
Sep 11, 2017 17.65 17.79 17.65 17.72 957,598 +0.11(+0.64%)
Sep 08, 2017 17.67 17.70 17.57 17.60 853,339 -0.09(-0.49%)
Sep 07, 2017 17.79 17.79 17.65 17.69 852,686 -0.07(-0.39%)
Sep 06, 2017 17.74 17.98 17.71 17.76 1,194,981 +0.03(+0.20%)
Sep 05, 2017 17.63 17.81 17.63 17.73 1,151,234 +0.09(+0.49%)
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.