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 (%)
Jun 30, 2017 17.94 18.03 17.88 17.99 925,527 +0.12(+0.68%)
Jun 29, 2017 17.93 17.97 17.80 17.87 914,741 -0.10(-0.58%)
Jun 28, 2017 18.13 18.26 17.94 17.97 943,502 -0.16(-0.91%)
Jun 27, 2017 18.26 18.40 18.13 18.13 1,341,874 -0.15(-0.81%)
Jun 26, 2017 18.36 18.39 18.13 18.28 946,437 +0.05(+0.28%)
Jun 23, 2017 18.32 18.38 18.22 18.23 2,978,668 -0.05(-0.28%)
Jun 22, 2017 18.15 18.33 18.05 18.28 1,095,909 +0.04(+0.24%)
Jun 21, 2017 18.36 18.41 18.17 18.24 604,928 -0.11(-0.61%)
Jun 20, 2017 18.36 18.43 18.23 18.35 810,706 -0.01(-0.05%)
Jun 19, 2017 18.39 18.39 18.27 18.36 688,381 -0.03(-0.14%)
Jun 16, 2017 18.46 18.48 18.33 18.39 1,030,488 -0.01(-0.05%)
Jun 15, 2017 18.39 18.58 18.38 18.39 874,898 -0.11(-0.61%)
Jun 14, 2017 18.56 18.64 18.42 18.51 977,386 +0.06(+0.33%)
Jun 13, 2017 18.61 18.61 18.31 18.45 1,282,918 -0.13(-0.68%)
Jun 12, 2017 18.31 18.67 18.30 18.57 1,320,906 +0.26(+1.41%)
Jun 09, 2017 18.16 18.35 18.08 18.31 1,296,108 +0.12(+0.66%)
Jun 08, 2017 18.27 18.31 18.10 18.19 960,554 -0.09(-0.52%)
Jun 07, 2017 17.92 18.29 17.89 18.29 1,366,690 +0.42(+2.36%)
Jun 06, 2017 18.17 18.17 17.87 17.86 1,196,299 -0.28(-1.57%)
Jun 05, 2017 18.33 18.35 18.12 18.15 809,498 -0.22(-1.22%)
Jun 02, 2017 18.22 18.43 18.19 18.37 878,033 +0.19(+1.04%)
Jun 01, 2017 17.92 18.24 17.87 18.18 1,144,935 +0.26(+1.44%)
May 31, 2017 17.98 17.98 17.74 17.93 1,755,362 +0.08(+0.43%)
May 30, 2017 17.96 17.99 17.80 17.85 691,692 -0.13(-0.72%)
May 26, 2017 18.13 18.17 17.92 17.98 397,084 -0.15(-0.81%)
May 25, 2017 18.09 18.30 18.01 18.12 893,885 +0.03(+0.19%)
May 24, 2017 17.90 18.14 17.88 18.09 921,160 +0.20(+1.11%)
May 23, 2017 18.02 18.06 17.85 17.89 1,063,245 +0.01(+0.05%)
May 22, 2017 18.02 17.80 17.88 717,538 -0.03(-0.14%)
May 19, 2017 17.80 18.03 17.70 17.91 693,188 +0.15(+0.82%)
May 18, 2017 17.80 17.80 17.55 17.76 594,048 +0.08(+0.44%)
May 17, 2017 17.79 17.79 17.60 17.68 813,848 +0.00(+0.00%)
May 16, 2017 17.66 17.69 17.44 17.68 1,219,510 -0.02(-0.10%)
May 15, 2017 17.76 17.96 17.66 17.70 607,457 -0.08(-0.44%)
May 12, 2017 17.83 17.87 17.76 17.78 768,309 -0.05(-0.29%)
May 11, 2017 18.24 18.25 17.78 17.83 1,571,031 -0.42(-2.31%)
May 10, 2017 17.95 18.35 17.91 18.25 1,768,172 +0.33(+1.83%)
May 09, 2017 17.93 17.95 17.80 17.93 997,031 +0.02(+0.10%)
May 08, 2017 18.06 18.09 17.75 17.91 712,825 -0.16(-0.86%)
May 05, 2017 17.86 18.11 17.74 18.06 882,253 +0.28(+1.60%)
May 04, 2017 17.68 17.78 17.51 17.78 957,355 -0.01(-0.05%)
May 03, 2017 18.05 18.05 17.70 17.79 711,651 -0.23(-1.29%)
May 02, 2017 18.06 18.10 17.96 18.02 846,158 -0.04(-0.24%)
May 01, 2017 18.00 18.10 17.79 18.06 668,349 +0.14(+0.77%)
Apr 28, 2017 17.98 18.08 17.84 17.93 915,705 -0.09(-0.53%)
Apr 27, 2017 18.38 18.40 17.95 18.02 1,047,303 -0.36(-1.97%)
Apr 26, 2017 18.56 18.57 18.36 18.38 1,231,535 -0.24(-1.30%)
Apr 25, 2017 18.53 18.71 18.48 18.62 1,003,640 +0.11(+0.61%)
Apr 24, 2017 18.70 18.71 18.39 18.51 1,079,657 -0.09(-0.46%)
Apr 21, 2017 18.51 18.62 18.47 18.60 476,162 +0.04(+0.23%)
Apr 20, 2017 18.53 18.56 18.38 18.55 340,517 -0.05(-0.28%)
Apr 19, 2017 18.60 18.66 18.55 18.61 461,238 +0.03(+0.19%)
Apr 18, 2017 18.60 18.72 18.50 18.57 455,596 -0.07(-0.37%)
Apr 17, 2017 18.44 18.67 18.39 18.64 464,210 +0.27(+1.45%)
Apr 13, 2017 18.55 18.59 18.35 18.37 491,037 -0.10(-0.56%)
Apr 12, 2017 18.49 18.56 18.36 18.48 722,063 +0.01(+0.05%)
Apr 11, 2017 18.39 18.50 18.31 18.47 790,662 +0.08(+0.42%)
Apr 10, 2017 18.28 18.41 18.14 18.39 406,887 +0.10(+0.57%)
Apr 07, 2017 18.25 18.34 18.22 18.29 425,270 +0.07(+0.38%)
Apr 06, 2017 18.05 18.24 17.93 18.22 971,648 +0.16(+0.91%)
Apr 05, 2017 18.12 18.21 18.00 18.05 837,719 -0.02(-0.10%)
Apr 04, 2017 17.91 18.18 17.88 18.07 1,330,915 +0.18(+1.01%)
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.