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 (%)
Jun 30, 2017 17.92 18.01 17.86 17.97 926,513 +0.12(+0.68%)
Jun 29, 2017 17.91 17.95 17.78 17.85 915,715 -0.10(-0.58%)
Jun 28, 2017 18.11 18.24 17.92 17.95 944,506 -0.16(-0.91%)
Jun 27, 2017 18.24 18.38 18.11 18.11 1,343,304 -0.15(-0.81%)
Jun 26, 2017 18.34 18.37 18.11 18.26 947,445 +0.05(+0.29%)
Jun 23, 2017 18.30 18.36 18.20 18.21 2,981,840 -0.05(-0.28%)
Jun 22, 2017 18.13 18.31 18.03 18.26 1,097,076 +0.04(+0.24%)
Jun 21, 2017 18.34 18.39 18.15 18.22 605,572 -0.11(-0.61%)
Jun 20, 2017 18.34 18.41 18.21 18.33 811,569 -0.01(-0.05%)
Jun 19, 2017 18.37 18.37 18.25 18.34 689,114 -0.03(-0.14%)
Jun 16, 2017 18.44 18.46 18.31 18.37 1,031,585 -0.01(-0.05%)
Jun 15, 2017 18.37 18.56 18.36 18.37 875,829 -0.11(-0.61%)
Jun 14, 2017 18.54 18.62 18.40 18.49 978,427 +0.06(+0.33%)
Jun 13, 2017 18.59 18.59 18.29 18.43 1,284,284 -0.13(-0.68%)
Jun 12, 2017 18.29 18.65 18.28 18.55 1,322,313 +0.26(+1.41%)
Jun 09, 2017 18.14 18.33 18.06 18.29 1,297,489 +0.12(+0.66%)
Jun 08, 2017 18.25 18.29 18.08 18.17 961,578 -0.09(-0.52%)
Jun 07, 2017 17.90 18.27 17.87 18.27 1,368,146 +0.42(+2.36%)
Jun 06, 2017 18.15 18.15 17.85 17.85 1,197,573 -0.28(-1.57%)
Jun 05, 2017 18.31 18.33 18.10 18.13 810,361 -0.22(-1.22%)
Jun 02, 2017 18.20 18.41 18.17 18.35 878,969 +0.19(+1.04%)
Jun 01, 2017 17.90 18.22 17.85 18.16 1,146,155 +0.26(+1.44%)
May 31, 2017 17.96 17.96 17.72 17.91 1,757,232 +0.08(+0.43%)
May 30, 2017 17.94 17.97 17.78 17.83 692,429 -0.13(-0.72%)
May 26, 2017 18.11 18.15 17.90 17.96 397,507 -0.15(-0.81%)
May 25, 2017 18.07 18.29 17.99 18.10 894,837 +0.03(+0.19%)
May 24, 2017 17.88 18.12 17.86 18.07 922,141 +0.20(+1.11%)
May 23, 2017 18.00 18.04 17.83 17.87 1,064,377 +0.01(+0.05%)
May 22, 2017 18.00 17.78 17.86 718,302 -0.03(-0.14%)
May 19, 2017 17.78 18.01 17.68 17.89 693,926 +0.15(+0.82%)
May 18, 2017 17.79 17.79 17.53 17.74 594,681 +0.08(+0.44%)
May 17, 2017 17.77 17.77 17.58 17.67 814,714 +0.00(+0.00%)
May 16, 2017 17.64 17.67 17.42 17.67 1,220,809 -0.02(-0.10%)
May 15, 2017 17.74 17.94 17.64 17.68 608,104 -0.08(-0.44%)
May 12, 2017 17.81 17.85 17.74 17.76 769,127 -0.05(-0.29%)
May 11, 2017 18.22 18.23 17.76 17.81 1,572,705 -0.42(-2.31%)
May 10, 2017 17.93 18.33 17.89 18.23 1,770,056 +0.33(+1.83%)
May 09, 2017 17.91 17.93 17.79 17.91 998,093 +0.02(+0.10%)
May 08, 2017 18.04 18.07 17.73 17.89 713,584 -0.16(-0.86%)
May 05, 2017 17.84 18.09 17.73 18.04 883,192 +0.28(+1.60%)
May 04, 2017 17.67 17.76 17.49 17.76 958,375 -0.01(-0.05%)
May 03, 2017 18.03 18.03 17.68 17.77 712,409 -0.23(-1.29%)
May 02, 2017 18.04 18.08 17.94 18.00 847,059 -0.04(-0.24%)
May 01, 2017 17.98 18.08 17.77 18.04 669,061 +0.14(+0.77%)
Apr 28, 2017 17.96 18.06 17.82 17.91 916,680 -0.09(-0.53%)
Apr 27, 2017 18.36 18.38 17.93 18.00 1,048,418 -0.36(-1.97%)
Apr 26, 2017 18.54 18.55 18.34 18.36 1,232,846 -0.24(-1.30%)
Apr 25, 2017 18.51 18.69 18.46 18.60 1,004,709 +0.11(+0.61%)
Apr 24, 2017 18.68 18.69 18.37 18.49 1,080,807 -0.09(-0.46%)
Apr 21, 2017 18.49 18.60 18.45 18.58 476,669 +0.04(+0.23%)
Apr 20, 2017 18.51 18.54 18.36 18.53 340,880 -0.05(-0.28%)
Apr 19, 2017 18.58 18.64 18.53 18.59 461,729 +0.03(+0.19%)
Apr 18, 2017 18.58 18.70 18.48 18.55 456,081 -0.07(-0.37%)
Apr 17, 2017 18.42 18.65 18.37 18.62 464,705 +0.27(+1.45%)
Apr 13, 2017 18.53 18.57 18.33 18.35 491,560 -0.10(-0.56%)
Apr 12, 2017 18.47 18.54 18.35 18.46 722,832 +0.01(+0.05%)
Apr 11, 2017 18.37 18.48 18.29 18.45 791,504 +0.08(+0.42%)
Apr 10, 2017 18.26 18.39 18.12 18.37 407,320 +0.10(+0.57%)
Apr 07, 2017 18.23 18.32 18.20 18.27 425,723 +0.07(+0.38%)
Apr 06, 2017 18.04 18.22 17.91 18.20 972,682 +0.16(+0.91%)
Apr 05, 2017 18.10 18.19 17.98 18.04 838,611 -0.02(-0.10%)
Apr 04, 2017 17.89 18.16 17.86 18.05 1,332,332 +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.