Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

10.18 +0.21 (+2.11%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.68 17.79 17.61 17.63 898,419 +0.02(+0.10%)
Jan 30, 2017 17.58 17.66 17.45 17.62 968,662 -0.05(-0.29%)
Jan 27, 2017 17.91 17.91 17.58 17.67 902,222 -0.15(-0.87%)
Jan 26, 2017 17.87 17.92 17.62 17.82 1,198,003 -0.09(-0.53%)
Jan 25, 2017 17.61 17.93 17.51 17.92 2,849,043 +0.34(+1.96%)
Jan 24, 2017 17.59 17.71 17.44 17.57 496,411 -0.09(-0.54%)
Jan 23, 2017 17.49 17.67 17.36 17.67 1,122,664 +0.25(+1.43%)
Jan 20, 2017 17.36 17.46 17.30 17.42 1,648,009 +0.06(+0.35%)
Jan 19, 2017 17.44 17.48 17.25 17.36 925,762 -0.10(-0.59%)
Jan 18, 2017 17.37 17.54 17.26 17.46 1,210,219 +0.10(+0.60%)
Jan 17, 2017 17.05 17.38 16.99 17.36 1,290,656 +0.35(+2.07%)
Jan 13, 2017 17.00 17.00 17.00 0 -0.04(-0.25%)
Jan 12, 2017 17.01 17.08 16.91 17.05 561,823 +0.03(+0.15%)
Jan 11, 2017 17.19 17.24 17.01 17.02 1,011,645 -0.17(-1.00%)
Jan 10, 2017 17.04 17.26 17.01 17.19 698,057 +0.16(+0.96%)
Jan 09, 2017 17.44 17.44 16.98 17.03 908,791 -0.40(-2.27%)
Jan 06, 2017 17.38 17.55 17.37 17.43 639,935 -0.01(-0.05%)
Jan 05, 2017 17.57 17.57 17.21 17.43 1,508,854 -0.22(-1.22%)
Jan 04, 2017 17.53 17.69 17.40 17.65 899,421 +0.13(+0.74%)
Jan 03, 2017 17.44 17.52 17.19 17.52 771,644 +0.15(+0.84%)
Dec 30, 2016 17.37 17.37 17.37 0 +0.30(+1.76%)
Dec 29, 2016 16.94 17.12 16.84 17.07 422,429 +0.21(+1.22%)
Dec 28, 2016 16.98 17.03 16.82 16.87 467,070 -0.13(-0.76%)
Dec 27, 2016 16.99 17.13 16.99 17.00 299,587 -0.01(-0.05%)
Dec 23, 2016 17.00 17.00 17.00 0 -0.25(-1.45%)
Dec 22, 2016 17.21 17.35 17.06 17.25 588,878 +0.03(+0.15%)
Dec 21, 2016 17.33 17.44 17.20 17.23 883,104 -0.06(-0.35%)
Dec 20, 2016 17.18 17.36 17.18 17.29 371,715 +0.09(+0.55%)
Dec 19, 2016 17.26 17.37 17.14 17.19 410,112 +0.04(+0.25%)
Dec 16, 2016 17.09 17.34 16.97 17.15 924,506 +0.22(+1.32%)
Dec 15, 2016 17.19 17.38 16.88 16.93 980,716 -0.29(-1.70%)
Dec 14, 2016 17.47 17.50 17.22 17.22 1,068,081 -0.26(-1.48%)
Dec 13, 2016 17.62 17.63 17.27 17.48 711,458 -0.06(-0.37%)
Dec 12, 2016 17.43 17.59 17.35 17.54 851,666 +0.02(+0.10%)
Dec 09, 2016 17.47 17.80 17.42 17.53 941,305 -0.03(-0.20%)
Dec 08, 2016 17.40 17.73 17.29 17.56 1,142,728 +0.13(+0.74%)
Dec 07, 2016 17.07 17.48 17.04 17.43 969,735 +0.39(+2.26%)
Dec 06, 2016 16.93 17.11 16.88 17.05 931,273 +0.14(+0.81%)
Dec 05, 2016 17.01 17.06 16.78 16.91 461,704 -0.03(-0.15%)
Dec 02, 2016 16.81 17.11 16.72 16.93 2,080,823 +0.23(+1.38%)
Dec 01, 2016 17.22 17.32 16.64 16.70 908,578 -0.57(-3.27%)
Nov 30, 2016 17.29 17.38 17.12 17.27 748,766 -0.06(-0.35%)
Nov 29, 2016 17.15 17.53 17.14 17.33 926,286 +0.14(+0.80%)
Nov 28, 2016 17.00 17.23 16.94 17.19 1,337,346 +0.14(+0.80%)
Nov 25, 2016 16.95 17.09 16.95 17.05 212,965 +0.10(+0.61%)
Nov 23, 2016 16.95 16.95 16.95 0 -0.02(-0.10%)
Nov 22, 2016 16.85 17.03 16.75 16.97 592,928 +0.21(+1.28%)
Nov 21, 2016 16.86 17.03 16.72 16.75 774,910 -0.10(-0.61%)
Nov 18, 2016 16.80 16.90 16.71 16.86 811,546 +0.10(+0.61%)
Nov 17, 2016 16.51 16.82 16.51 16.75 638,768 +0.26(+1.56%)
Nov 16, 2016 16.61 16.67 16.43 16.50 888,364 -0.16(-0.98%)
Nov 15, 2016 17.12 17.23 16.58 16.66 1,514,340 -0.46(-2.70%)
Nov 14, 2016 16.53 17.13 16.52 17.12 1,036,938 +0.56(+3.36%)
Nov 11, 2016 16.44 16.82 16.42 16.57 758,358 +0.09(+0.57%)
Nov 10, 2016 16.36 16.62 16.04 16.47 1,149,062 +0.11(+0.68%)
Nov 09, 2016 16.22 16.52 16.03 16.36 816,189 -0.20(-1.19%)
Nov 08, 2016 16.50 16.66 16.44 16.56 768,003 +0.08(+0.47%)
Nov 07, 2016 16.33 16.58 16.33 16.48 540,956 +0.27(+1.64%)
Nov 04, 2016 16.10 16.35 16.04 16.22 789,402 +0.11(+0.69%)
Nov 03, 2016 16.17 16.40 15.94 16.10 922,115 -0.18(-1.10%)
Nov 02, 2016 16.52 16.52 16.25 16.28 842,991 -0.22(-1.35%)
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.