Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

9.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 14.84 14.84 14.84 0 -0.04(-0.30%)
Mar 28, 2018 14.59 14.95 14.59 14.88 1,178,204 +0.21(+1.45%)
Mar 27, 2018 14.62 14.79 14.46 14.67 1,431,641 +0.04(+0.24%)
Mar 26, 2018 14.56 14.65 14.44 14.63 1,879,961 +0.22(+1.53%)
Mar 23, 2018 14.74 14.77 14.37 14.41 1,209,905 -0.36(-2.45%)
Mar 22, 2018 14.95 15.11 14.72 14.77 1,122,994 -0.21(-1.42%)
Mar 21, 2018 15.08 15.11 14.93 14.99 855,855 -0.08(-0.53%)
Mar 20, 2018 15.24 15.27 15.02 15.07 1,346,030 -0.16(-1.04%)
Mar 19, 2018 15.29 15.29 15.10 15.23 821,994 -0.05(-0.35%)
Mar 16, 2018 15.13 15.31 15.05 15.28 1,175,790 +0.12(+0.82%)
Mar 15, 2018 15.11 15.26 15.07 15.15 1,537,890 +0.04(+0.29%)
Mar 14, 2018 15.08 15.32 15.06 15.11 2,970,978 +0.09(+0.62%)
Mar 13, 2018 14.84 15.04 14.73 15.02 1,507,268 +0.23(+1.54%)
Mar 12, 2018 14.76 14.86 14.67 14.79 1,100,003 +0.05(+0.36%)
Mar 09, 2018 14.81 14.85 14.55 14.74 1,940,568 -0.04(-0.30%)
Mar 08, 2018 15.01 15.02 14.77 14.78 912,220 -0.18(-1.23%)
Mar 07, 2018 14.92 14.97 1,117,334 -0.01(-0.06%)
Mar 06, 2018 14.81 15.04 14.75 14.97 1,164,119 +0.17(+1.13%)
Mar 05, 2018 14.65 14.91 14.65 14.81 1,122,174 +0.05(+0.36%)
Mar 02, 2018 14.65 14.78 14.57 14.75 929,391 +0.04(+0.30%)
Mar 01, 2018 14.74 14.91 14.62 14.71 1,621,136 -0.10(-0.65%)
Feb 28, 2018 14.79 15.00 14.71 14.81 2,272,451 +0.08(+0.54%)
Feb 27, 2018 15.17 15.17 14.69 14.73 2,369,912 -0.41(-2.73%)
Feb 26, 2018 15.32 15.36 15.01 15.14 2,686,609 -0.25(-1.60%)
Feb 23, 2018 15.54 15.58 15.36 15.39 2,492,588 -0.07(-0.45%)
Feb 22, 2018 15.46 1,892,859 -0.09(-0.57%)
Feb 21, 2018 15.89 16.01 15.51 15.54 1,604,919 -0.40(-2.48%)
Feb 20, 2018 16.12 16.27 15.91 15.94 1,137,394 -0.20(-1.25%)
Feb 16, 2018 16.14 16.14 16.14 0 +0.11(+0.66%)
Feb 15, 2018 16.03 16.07 15.89 16.04 1,684,880 +0.10(+0.61%)
Feb 14, 2018 16.00 16.03 15.69 15.94 1,797,530 -0.25(-1.57%)
Feb 13, 2018 15.93 16.25 15.79 16.19 1,594,150 +0.26(+1.65%)
Feb 12, 2018 16.07 16.07 15.39 15.93 1,221,257 -0.04(-0.22%)
Feb 09, 2018 15.69 16.06 15.43 15.97 1,920,011 +0.34(+2.19%)
Feb 08, 2018 16.05 16.09 15.62 15.62 1,385,575 -0.41(-2.57%)
Feb 07, 2018 16.09 16.21 16.03 16.04 793,288 -0.12(-0.76%)
Feb 06, 2018 15.93 16.28 15.74 16.16 1,557,403 -0.18(-1.08%)
Feb 05, 2018 16.63 16.70 16.09 16.34 923,435 -0.37(-2.21%)
Feb 02, 2018 16.60 16.73 16.44 16.70 1,129,148 +0.03(+0.16%)
Feb 01, 2018 17.13 17.20 16.66 16.68 1,373,947 -0.49(-2.86%)
Jan 31, 2018 16.77 17.17 16.74 17.17 1,436,760 +0.47(+2.79%)
Jan 30, 2018 16.88 16.93 16.70 16.70 880,744 -0.25(-1.45%)
Jan 29, 2018 17.02 17.06 16.83 16.95 1,254,484 -0.12(-0.72%)
Jan 26, 2018 17.10 17.12 16.99 17.07 850,587 +0.02(+0.10%)
Jan 25, 2018 17.02 17.13 16.91 17.06 972,326 +0.03(+0.15%)
Jan 24, 2018 16.95 17.03 16.88 17.03 1,585,029 +0.08(+0.47%)
Jan 23, 2018 16.84 16.98 16.73 16.95 2,087,647 +0.15(+0.89%)
Jan 22, 2018 16.67 16.82 16.63 16.80 2,133,476 +0.11(+0.63%)
Jan 19, 2018 16.68 16.72 16.55 16.70 1,280,470 +0.05(+0.32%)
Jan 18, 2018 16.69 16.75 16.54 16.64 1,672,873 -0.05(-0.32%)
Jan 17, 2018 16.70 16.74 16.62 16.70 1,508,299 +0.04(+0.26%)
Jan 16, 2018 16.76 16.88 16.63 16.65 2,297,455 -0.04(-0.21%)
Jan 12, 2018 16.69 16.69 16.69 0 -0.14(-0.83%)
Jan 11, 2018 16.89 17.05 16.77 16.83 872,186 -0.08(-0.47%)
Jan 10, 2018 17.13 17.18 16.84 16.91 842,757 -0.22(-1.28%)
Jan 09, 2018 17.27 17.37 17.11 17.13 1,276,686 -0.17(-0.97%)
Jan 08, 2018 17.49 17.49 17.28 17.29 1,015,890 -0.17(-0.96%)
Jan 05, 2018 17.38 17.47 17.28 17.46 1,204,318 +0.16(+0.91%)
Jan 04, 2018 17.75 17.78 17.29 17.30 1,220,708 -0.47(-2.67%)
Jan 03, 2018 17.83 17.89 17.68 17.78 918,492 -0.05(-0.30%)
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.