Empire State Realty Trust Inc (NY: ESRT )

9.972 USD +0.052 (+0.52%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 20.77 20.93 20.66 20.89 1,095,663 +0.21(+1.02%)
Jul 28, 2017 20.75 20.85 20.46 20.68 1,354,520 -0.07(-0.34%)
Jul 27, 2017 20.88 20.26 20.75 1,692,147 +0.49(+2.42%)
Jul 26, 2017 20.03 20.26 20.00 20.26 1,887,088 +0.22(+1.10%)
Jul 25, 2017 20.20 20.20 19.98 20.04 1,685,510 -0.11(-0.55%)
Jul 24, 2017 20.17 20.27 20.05 20.15 868,522 -0.02(-0.10%)
Jul 21, 2017 20.39 20.39 20.07 20.17 1,030,673 -0.15(-0.74%)
Jul 20, 2017 20.68 20.31 20.32 1,279,344 -0.20(-0.97%)
Jul 19, 2017 20.35 20.52 20.26 20.52 1,605,131 +0.20(+0.98%)
Jul 18, 2017 20.57 20.61 20.28 20.32 1,129,017 -0.29(-1.41%)
Jul 17, 2017 20.56 20.72 20.42 20.61 593,803 +0.08(+0.39%)
Jul 14, 2017 20.47 20.58 20.43 20.53 491,674 +0.15(+0.74%)
Jul 13, 2017 20.18 20.38 20.06 20.38 760,658 +0.26(+1.29%)
Jul 12, 2017 19.97 20.28 19.97 20.12 1,155,151 +0.21(+1.05%)
Jul 11, 2017 19.81 19.92 19.63 19.91 806,955 +0.08(+0.40%)
Jul 10, 2017 20.37 20.47 19.80 19.83 1,081,377 -0.55(-2.70%)
Jul 07, 2017 20.39 20.43 20.29 20.38 915,716 +0.03(+0.15%)
Jul 06, 2017 20.91 20.98 20.26 20.35 1,323,356 -0.64(-3.05%)
Jul 05, 2017 21.01 21.13 20.92 20.99 1,721,587 +0.08(+0.38%)
Jul 03, 2017 20.79 20.94 20.72 20.91 384,474 +0.14(+0.67%)
Jun 30, 2017 20.71 20.82 20.65 20.77 801,519 +0.14(+0.68%)
Jun 29, 2017 20.70 20.75 20.55 20.63 792,178 -0.12(-0.58%)
Jun 28, 2017 20.93 21.08 20.72 20.75 817,085 -0.19(-0.91%)
Jun 27, 2017 21.08 21.25 20.93 20.94 1,162,081 -0.17(-0.81%)
Jun 26, 2017 21.20 21.24 20.93 21.11 819,627 +0.06(+0.29%)
Jun 23, 2017 21.15 21.22 21.04 21.05 2,579,565 -0.06(-0.28%)
Jun 22, 2017 20.96 21.17 20.84 21.11 949,072 +0.05(+0.24%)
Jun 21, 2017 21.20 21.26 20.98 21.06 523,876 -0.13(-0.61%)
Jun 20, 2017 21.20 21.28 21.05 21.19 702,082 -0.01(-0.05%)
Jun 19, 2017 21.23 21.23 21.10 21.20 596,147 -0.03(-0.14%)
Jun 16, 2017 21.32 21.34 21.17 21.23 892,416 -0.01(-0.05%)
Jun 15, 2017 21.24 21.46 21.22 21.24 757,673 -0.13(-0.61%)
Jun 14, 2017 21.43 21.52 21.27 21.37 846,429 +0.07(+0.33%)
Jun 13, 2017 21.49 21.49 21.14 21.30 1,111,024 -0.25(-1.16%)
Jun 12, 2017 21.25 21.66 21.23 21.55 1,138,349 +0.30(+1.41%)
Jun 09, 2017 21.07 21.29 20.98 21.25 1,116,978 +0.14(+0.66%)
Jun 08, 2017 21.20 21.25 21.00 21.11 827,800 -0.11(-0.52%)
Jun 07, 2017 20.79 21.22 20.76 21.22 1,177,805 +0.49(+2.36%)
Jun 06, 2017 21.08 21.08 20.74 20.73 1,030,963 -0.33(-1.57%)
Jun 05, 2017 21.27 21.29 21.03 21.06 697,621 -0.26(-1.22%)
Jun 02, 2017 21.14 21.39 21.11 21.32 756,684 +0.22(+1.04%)
Jun 01, 2017 20.79 21.17 20.74 21.10 986,698 +0.30(+1.44%)
May 31, 2017 20.86 20.86 20.58 20.80 1,512,760 +0.09(+0.43%)
May 30, 2017 20.84 20.87 20.65 20.71 596,096 -0.15(-0.72%)
May 26, 2017 21.04 21.08 20.79 20.86 342,205 -0.17(-0.81%)
May 25, 2017 20.99 21.24 20.90 21.03 770,345 +0.04(+0.19%)
May 24, 2017 20.77 21.05 20.75 20.99 793,850 +0.23(+1.11%)
May 23, 2017 20.91 20.95 20.71 20.76 916,298 +0.01(+0.05%)
May 22, 2017 20.91 20.65 20.75 618,370 -0.03(-0.14%)
May 19, 2017 20.65 20.92 20.54 20.78 597,385 +0.17(+0.82%)
May 18, 2017 20.66 20.66 20.36 20.61 511,947 +0.09(+0.44%)
May 17, 2017 20.64 20.64 20.42 20.52 701,369 +0.00(+0.00%)
May 16, 2017 20.49 20.53 20.24 20.52 1,050,966 -0.02(-0.10%)
May 15, 2017 20.61 20.84 20.49 20.54 523,503 -0.09(-0.44%)
May 12, 2017 20.69 20.74 20.61 20.63 662,124 -0.06(-0.29%)
May 11, 2017 21.16 21.18 20.63 20.69 1,353,905 -0.49(-2.31%)
May 10, 2017 20.83 21.29 20.78 21.18 1,523,800 +0.38(+1.83%)
May 09, 2017 20.80 20.83 20.66 20.80 859,235 +0.02(+0.10%)
May 08, 2017 20.96 20.99 20.60 20.78 614,308 -0.18(-0.86%)
May 05, 2017 20.72 21.01 20.59 20.96 760,320 +0.33(+1.60%)
May 04, 2017 20.52 20.63 20.32 20.63 825,043 -0.01(-0.05%)
May 03, 2017 20.94 20.94 20.54 20.64 613,297 -0.27(-1.29%)
May 02, 2017 20.96 21.00 20.84 20.91 729,214 -0.05(-0.24%)
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.