Empire State Realty Trust Inc (NY: ESRT )

9.945 USD +0.025 (+0.25%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 20.71 21.04 20.71 20.99 1,801,134 +0.20(+0.96%)
Jul 28, 2016 20.41 20.81 20.12 20.79 1,709,806 +0.29(+1.41%)
Jul 27, 2016 20.37 20.52 20.23 20.50 1,467,017 +0.08(+0.39%)
Jul 26, 2016 20.64 20.65 20.24 20.42 819,593 -0.17(-0.83%)
Jul 25, 2016 20.49 20.62 20.27 20.59 2,112,935 +0.22(+1.08%)
Jul 22, 2016 20.13 20.42 20.02 20.37 1,618,708 +0.30(+1.49%)
Jul 21, 2016 19.72 20.11 19.63 20.07 1,138,118 +0.34(+1.72%)
Jul 20, 2016 19.83 19.83 19.57 19.73 914,110 -0.03(-0.15%)
Jul 19, 2016 19.66 19.82 19.57 19.76 1,018,308 +0.10(+0.51%)
Jul 18, 2016 19.63 19.69 19.53 19.66 851,811 +0.06(+0.31%)
Jul 15, 2016 19.67 19.76 19.49 19.60 815,085 -0.10(-0.51%)
Jul 14, 2016 19.67 19.78 19.54 19.70 1,753,393 +0.00(+0.00%)
Jul 13, 2016 19.55 19.72 19.48 19.70 1,212,938 +0.25(+1.29%)
Jul 12, 2016 19.52 19.58 19.31 19.45 1,365,921 -0.05(-0.26%)
Jul 11, 2016 19.37 19.52 19.13 19.50 1,417,106 +0.09(+0.46%)
Jul 08, 2016 18.88 19.41 18.82 19.41 1,750,232 +0.62(+3.30%)
Jul 07, 2016 19.08 19.08 18.47 18.79 1,539,071 -0.26(-1.36%)
Jul 06, 2016 19.20 19.20 18.87 19.05 1,062,855 -0.14(-0.73%)
Jul 05, 2016 19.07 19.20 19.02 19.19 794,016 +0.08(+0.42%)
Jul 01, 2016 19.00 19.11 19.11 19.11 818,800 +0.12(+0.63%)
Jun 30, 2016 18.85 19.08 18.79 18.99 1,038,687 +0.15(+0.80%)
Jun 29, 2016 18.70 18.92 18.63 18.84 606,206 +0.20(+1.07%)
Jun 28, 2016 18.47 18.74 18.40 18.64 921,861 +0.31(+1.69%)
Jun 27, 2016 18.70 18.74 18.31 18.33 738,795 -0.44(-2.34%)
Jun 24, 2016 18.86 19.10 18.58 18.77 1,676,425 -0.39(-2.04%)
Jun 23, 2016 19.20 19.29 19.12 19.16 652,246 +0.08(+0.42%)
Jun 22, 2016 19.21 19.23 19.02 19.08 1,092,572 -0.12(-0.63%)
Jun 21, 2016 19.18 19.33 19.09 19.20 615,215 +0.04(+0.21%)
Jun 20, 2016 19.27 19.39 19.13 19.16 574,976 +0.02(+0.10%)
Jun 17, 2016 19.02 19.16 18.97 19.14 798,930 +0.03(+0.16%)
Jun 16, 2016 19.03 19.16 18.97 19.11 532,057 +0.04(+0.21%)
Jun 15, 2016 18.97 19.20 18.96 19.07 550,324 +0.13(+0.69%)
Jun 14, 2016 19.16 19.19 18.94 18.94 568,599 -0.22(-1.15%)
Jun 13, 2016 19.31 19.51 19.15 19.16 789,055 -0.19(-0.98%)
Jun 10, 2016 19.42 19.55 19.33 19.35 1,105,556 -0.20(-1.02%)
Jun 09, 2016 19.25 19.57 19.20 19.55 957,752 +0.23(+1.19%)
Jun 08, 2016 18.99 19.38 18.98 19.32 706,865 +0.36(+1.90%)
Jun 07, 2016 18.72 19.05 18.65 18.96 747,036 +0.19(+1.01%)
Jun 06, 2016 19.15 19.19 18.73 18.77 1,034,636 -0.40(-2.09%)
Jun 03, 2016 19.29 19.37 19.05 19.17 671,295 +0.02(+0.10%)
Jun 02, 2016 19.17 19.21 18.90 19.15 858,728 +0.01(+0.05%)
Jun 01, 2016 18.93 19.18 18.86 19.14 1,050,150 +0.19(+1.00%)
May 31, 2016 19.22 19.23 18.92 18.95 1,893,433 -0.21(-1.10%)
May 27, 2016 18.94 19.16 19.16 19.16 1,472,400 +0.21(+1.11%)
May 26, 2016 19.00 19.07 18.88 18.95 992,414 -0.04(-0.21%)
May 25, 2016 18.95 19.01 18.81 18.99 781,237 +0.04(+0.21%)
May 24, 2016 18.92 19.11 18.65 18.95 1,396,670 +0.06(+0.32%)
May 23, 2016 18.89 18.91 18.80 18.89 738,060 +0.00(+0.00%)
May 20, 2016 18.86 18.93 18.78 18.89 661,229 +0.10(+0.53%)
May 19, 2016 18.77 18.89 18.67 18.79 1,049,735 -0.13(-0.69%)
May 18, 2016 19.21 19.24 18.74 18.92 672,749 -0.36(-1.87%)
May 17, 2016 19.37 19.49 19.19 19.28 600,132 -0.27(-1.38%)
May 16, 2016 19.31 19.68 19.28 19.55 808,242 +0.24(+1.24%)
May 13, 2016 19.49 19.49 19.25 19.31 820,087 -0.22(-1.13%)
May 12, 2016 19.32 19.56 19.19 19.53 770,547 +0.28(+1.45%)
May 11, 2016 19.52 19.56 19.25 19.25 2,952,635 -0.31(-1.58%)
May 10, 2016 19.70 19.77 19.47 19.56 1,255,073 -0.11(-0.56%)
May 09, 2016 19.45 19.77 19.40 19.67 1,874,005 +0.31(+1.60%)
May 06, 2016 19.04 19.40 19.04 19.36 1,611,690 +0.28(+1.47%)
May 05, 2016 19.10 19.22 19.08 19.08 728,458 -0.02(-0.10%)
May 04, 2016 18.86 19.20 18.73 19.10 923,404 +0.18(+0.95%)
May 03, 2016 18.77 18.96 18.69 18.92 1,148,973 +0.04(+0.21%)
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.