Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

10.13 +0.16 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.35 13.57 13.25 13.52 1,615,309 +0.22(+1.65%)
Jun 27, 2019 13.16 13.36 13.16 13.30 1,237,881 +0.17(+1.32%)
Jun 26, 2019 13.49 13.56 13.08 13.13 1,190,921 -0.34(-2.51%)
Jun 25, 2019 14.02 14.05 13.46 13.47 3,027,577 -0.57(-4.03%)
Jun 24, 2019 14.21 14.22 14.00 14.03 982,667 -0.14(-0.97%)
Jun 21, 2019 14.34 14.34 14.08 14.17 6,993,578 -0.22(-1.52%)
Jun 20, 2019 14.54 14.57 14.31 14.39 2,383,498 -0.07(-0.51%)
Jun 19, 2019 14.20 14.52 14.13 14.46 1,389,661 +0.23(+1.60%)
Jun 18, 2019 14.30 14.41 14.14 14.23 1,845,694 -0.03(-0.19%)
Jun 17, 2019 13.87 14.30 13.87 14.26 2,656,876 +0.41(+2.97%)
Jun 14, 2019 13.85 13.92 13.82 13.85 1,060,735 -0.03(-0.20%)
Jun 13, 2019 13.82 13.94 13.82 13.88 1,757,971 +0.03(+0.23%)
Jun 12, 2019 13.83 13.93 13.78 13.84 1,047,123 +0.02(+0.13%)
Jun 11, 2019 13.94 14.04 13.74 13.83 1,251,562 -0.10(-0.72%)
Jun 10, 2019 14.05 14.09 13.87 13.93 1,000,740 -0.10(-0.71%)
Jun 07, 2019 14.15 14.20 13.97 14.03 1,600,244 -0.04(-0.26%)
Jun 06, 2019 14.22 14.26 14.03 14.06 1,536,895 -0.15(-1.02%)
Jun 05, 2019 13.97 14.21 13.94 14.21 632,617 +0.28(+2.02%)
Jun 04, 2019 13.98 14.02 13.79 13.93 1,117,517 +0.01(+0.07%)
Jun 03, 2019 13.98 14.03 13.80 13.92 1,032,546 -0.01(-0.07%)
May 31, 2019 13.77 13.96 13.61 13.93 1,288,004 +0.07(+0.52%)
May 30, 2019 13.90 14.03 13.85 13.85 1,002,073 -0.01(-0.06%)
May 29, 2019 14.34 14.38 13.82 13.86 1,572,770 -0.51(-3.53%)
May 28, 2019 14.36 14.42 14.30 14.37 1,509,446 +0.07(+0.51%)
May 24, 2019 14.36 14.40 14.26 14.30 770,177 -0.01(-0.06%)
May 23, 2019 14.19 14.33 14.10 14.31 1,537,327 +0.06(+0.45%)
May 22, 2019 14.04 14.27 14.04 14.24 2,551,366 -0.06(-0.44%)
May 21, 2019 14.20 14.32 14.17 14.31 1,449,190 +0.17(+1.22%)
May 20, 2019 14.21 14.27 14.05 14.14 1,058,668 -0.15(-1.08%)
May 17, 2019 14.16 14.29 14.09 14.29 1,322,856 +0.02(+0.13%)
May 16, 2019 14.14 14.31 14.06 14.27 1,072,810 +0.16(+1.16%)
May 15, 2019 13.98 14.11 13.89 14.11 610,500 +0.15(+1.04%)
May 14, 2019 13.87 13.97 13.81 13.96 1,493,397 +0.10(+0.72%)
May 13, 2019 13.78 13.90 13.70 13.86 1,189,481 -0.05(-0.39%)
May 10, 2019 13.92 13.96 13.75 13.92 620,178 -0.01(-0.07%)
May 09, 2019 13.86 13.94 13.69 13.93 1,064,794 +0.05(+0.33%)
May 08, 2019 13.82 14.00 13.82 13.88 832,130 +0.02(+0.13%)
May 07, 2019 14.23 14.30 13.77 13.86 988,374 -0.41(-2.86%)
May 06, 2019 14.14 14.32 14.12 14.27 1,006,615 +0.05(+0.32%)
May 03, 2019 14.07 14.25 13.98 14.23 1,120,799 +0.22(+1.55%)
May 02, 2019 14.03 14.15 13.93 14.01 656,897 -0.04(-0.26%)
May 01, 2019 14.04 14.20 13.97 14.04 579,431 +0.03(+0.19%)
Apr 30, 2019 13.96 14.08 13.93 14.02 826,054 +0.05(+0.32%)
Apr 29, 2019 14.10 14.19 13.94 13.97 674,951 -0.15(-1.09%)
Apr 26, 2019 14.01 14.16 13.94 14.13 675,766 +0.19(+1.37%)
Apr 25, 2019 13.84 14.11 13.66 13.94 2,041,849 -0.03(-0.19%)
Apr 24, 2019 13.84 13.99 13.83 13.96 802,406 +0.17(+1.25%)
Apr 23, 2019 13.63 13.83 13.57 13.79 718,219 +0.16(+1.20%)
Apr 22, 2019 13.74 13.84 13.51 13.63 703,336 -0.15(-1.12%)
Apr 18, 2019 13.72 13.89 13.66 13.78 1,125,431 +0.05(+0.40%)
Apr 17, 2019 13.92 13.96 13.61 13.73 1,962,971 -0.16(-1.17%)
Apr 16, 2019 14.32 14.32 13.89 13.89 705,964 -0.42(-2.92%)
Apr 15, 2019 14.37 14.40 14.25 14.31 726,687 -0.09(-0.63%)
Apr 12, 2019 14.31 14.40 14.18 14.40 602,642 +0.05(+0.32%)
Apr 11, 2019 14.41 14.45 14.27 14.35 391,045 -0.05(-0.31%)
Apr 10, 2019 14.22 14.43 14.19 14.40 644,611 +0.22(+1.53%)
Apr 09, 2019 14.32 14.32 14.13 14.18 929,510 -0.14(-0.95%)
Apr 08, 2019 14.39 14.41 14.24 14.32 1,249,738 -0.07(-0.50%)
Apr 05, 2019 14.35 14.44 14.28 14.39 1,904,432 +0.00(+0.00%)
Apr 04, 2019 14.43 14.44 14.32 14.39 1,147,574 -0.01(-0.06%)
Apr 03, 2019 14.42 14.46 14.30 14.40 946,388 +0.00(+0.00%)
Apr 02, 2019 14.43 14.47 14.27 14.40 1,620,332 -0.02(-0.13%)
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.