Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

9.300 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.56 17.63 17.45 17.50 2,079,632 -0.03(-0.20%)
Oct 30, 2017 17.73 17.75 17.50 17.54 673,250 -0.12(-0.69%)
Oct 27, 2017 17.61 17.78 17.51 17.66 701,589 +0.10(+0.60%)
Oct 26, 2017 17.65 17.68 17.52 17.55 659,867 -0.04(-0.25%)
Oct 25, 2017 17.82 17.87 17.54 17.60 622,953 -0.22(-1.23%)
Oct 24, 2017 17.88 17.92 17.67 17.81 877,625 -0.09(-0.49%)
Oct 23, 2017 17.88 17.95 17.82 17.90 1,022,140 +0.03(+0.20%)
Oct 20, 2017 18.13 18.13 17.81 17.87 961,081 -0.22(-1.21%)
Oct 19, 2017 18.20 18.21 18.08 18.09 1,477,516 -0.23(-1.24%)
Oct 18, 2017 18.26 18.38 18.26 18.31 788,722 -0.04(-0.24%)
Oct 17, 2017 18.26 18.41 18.23 18.36 2,188,875 +0.06(+0.33%)
Oct 16, 2017 18.22 18.33 18.08 18.29 1,603,795 +0.12(+0.67%)
Oct 13, 2017 18.16 18.22 18.02 18.17 743,523 +0.04(+0.24%)
Oct 12, 2017 18.14 18.15 18.00 18.13 552,840 -0.01(-0.05%)
Oct 11, 2017 18.02 18.19 17.99 18.14 742,070 +0.13(+0.73%)
Oct 10, 2017 18.09 18.20 17.95 18.01 525,825 -0.03(-0.19%)
Oct 09, 2017 18.10 18.25 17.97 18.04 547,577 -0.07(-0.39%)
Oct 06, 2017 18.02 18.12 17.90 18.11 995,046 +0.01(+0.05%)
Oct 05, 2017 17.98 18.17 17.98 18.10 581,121 +0.12(+0.68%)
Oct 04, 2017 17.83 17.99 17.81 17.98 511,110 +0.14(+0.78%)
Oct 03, 2017 17.76 17.84 17.69 17.84 648,004 +0.10(+0.54%)
Oct 02, 2017 17.93 17.70 17.74 1,085,755 -0.18(-1.02%)
Sep 29, 2017 17.83 17.95 17.79 17.93 803,453 +0.11(+0.64%)
Sep 28, 2017 17.70 17.85 17.61 17.81 947,564 +0.12(+0.69%)
Sep 27, 2017 17.63 17.69 781,199 -0.25(-1.41%)
Sep 26, 2017 17.88 17.98 17.81 17.95 1,176,899 +0.08(+0.44%)
Sep 25, 2017 17.80 17.97 17.75 17.87 890,773 +0.10(+0.59%)
Sep 22, 2017 17.85 17.95 17.73 17.76 959,285 -0.07(-0.39%)
Sep 21, 2017 17.79 17.93 17.62 17.83 730,556 +0.10(+0.54%)
Sep 20, 2017 17.75 17.78 17.61 17.74 1,088,883 +0.01(+0.05%)
Sep 19, 2017 17.93 17.93 17.66 17.73 1,422,084 -0.17(-0.93%)
Sep 18, 2017 17.93 17.98 17.74 17.89 1,076,625 -0.03(-0.19%)
Sep 15, 2017 17.88 17.95 17.73 17.93 1,776,117 +0.05(+0.29%)
Sep 14, 2017 17.66 17.96 17.66 17.88 1,183,173 +0.23(+1.31%)
Sep 13, 2017 17.67 17.72 17.59 17.64 798,963 -0.02(-0.10%)
Sep 12, 2017 17.80 17.90 17.60 17.66 765,721 -0.12(-0.68%)
Sep 11, 2017 17.71 17.86 17.71 17.78 954,032 +0.11(+0.64%)
Sep 08, 2017 17.73 17.77 17.64 17.67 850,162 -0.09(-0.49%)
Sep 07, 2017 17.86 17.86 17.71 17.76 849,511 -0.07(-0.39%)
Sep 06, 2017 17.81 18.04 17.77 17.83 1,190,531 +0.03(+0.20%)
Sep 05, 2017 17.70 17.88 17.70 17.79 1,146,947 +0.09(+0.49%)
Sep 01, 2017 17.69 17.94 17.64 17.71 1,122,940 +0.03(+0.20%)
Aug 31, 2017 17.79 17.85 17.65 17.67 1,392,405 -0.05(-0.29%)
Aug 30, 2017 17.58 17.72 17.47 17.72 824,166 +0.11(+0.64%)
Aug 29, 2017 17.68 17.72 17.47 17.61 697,854 -0.05(-0.29%)
Aug 28, 2017 17.77 17.79 17.57 17.66 903,605 -0.10(-0.54%)
Aug 25, 2017 17.61 17.84 17.41 17.76 1,110,466 +0.25(+1.44%)
Aug 24, 2017 17.90 17.91 17.47 17.51 2,051,093 -0.36(-1.99%)
Aug 23, 2017 17.68 17.90 17.61 17.86 573,506 +0.17(+0.98%)
Aug 22, 2017 17.87 17.89 17.64 17.69 911,170 -0.18(-1.02%)
Aug 21, 2017 17.76 17.90 17.68 17.87 643,838 +0.11(+0.64%)
Aug 18, 2017 17.97 18.06 17.71 17.76 1,511,439 -0.28(-1.54%)
Aug 17, 2017 18.12 18.20 17.97 18.04 837,545 -0.09(-0.48%)
Aug 16, 2017 17.83 18.15 17.77 18.12 1,270,079 +0.30(+1.71%)
Aug 15, 2017 17.84 17.95 17.71 17.82 508,238 -0.10(-0.53%)
Aug 14, 2017 17.64 17.96 17.59 17.91 694,736 +0.36(+2.08%)
Aug 11, 2017 17.63 17.70 17.49 17.55 659,913 -0.23(-1.27%)
Aug 10, 2017 17.86 17.90 17.74 17.77 773,434 -0.08(-0.44%)
Aug 09, 2017 18.00 18.06 17.81 17.85 829,114 -0.15(-0.82%)
Aug 08, 2017 18.09 18.14 17.95 18.00 617,316 -0.09(-0.48%)
Aug 07, 2017 18.27 18.27 18.08 18.09 486,258 -0.21(-1.14%)
Aug 04, 2017 18.28 18.44 18.23 18.30 1,047,844 +0.03(+0.14%)
Aug 03, 2017 18.23 18.36 18.16 18.27 985,877 +0.01(+0.05%)
Aug 02, 2017 18.15 18.29 17.96 18.26 1,564,334 +0.08(+0.43%)
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.