Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

9.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 13.60 13.80 13.57 13.66 1,578,192 +0.01(+0.07%)
Feb 27, 2019 13.79 13.83 13.60 13.65 701,365 -0.22(-1.62%)
Feb 26, 2019 13.92 13.96 13.81 13.87 642,599 -0.08(-0.58%)
Feb 25, 2019 14.01 14.08 13.94 13.95 735,568 -0.04(-0.26%)
Feb 22, 2019 13.80 14.02 13.78 13.99 1,118,314 +0.20(+1.43%)
Feb 21, 2019 13.91 13.95 13.55 13.79 1,300,706 -0.14(-1.03%)
Feb 20, 2019 13.94 13.96 13.80 13.94 999,349 -0.01(-0.06%)
Feb 19, 2019 13.87 14.03 13.82 13.95 615,680 -0.01(-0.06%)
Feb 15, 2019 13.87 13.95 13.80 13.95 726,080 +0.13(+0.91%)
Feb 14, 2019 13.93 13.97 13.80 13.83 1,018,667 -0.10(-0.71%)
Feb 13, 2019 14.01 14.06 13.89 13.93 1,287,927 -0.10(-0.70%)
Feb 12, 2019 13.95 14.05 13.87 14.03 1,952,177 +0.10(+0.71%)
Feb 11, 2019 13.95 14.01 13.87 13.93 817,684 +0.00(+0.00%)
Feb 08, 2019 14.08 14.15 13.84 13.93 578,657 -0.14(-1.02%)
Feb 07, 2019 13.81 14.09 13.76 14.07 759,270 +0.21(+1.49%)
Feb 06, 2019 14.01 14.07 13.78 13.87 1,088,424 -0.18(-1.28%)
Feb 05, 2019 13.93 14.06 13.81 14.04 945,689 +0.15(+1.10%)
Feb 04, 2019 13.62 13.89 13.59 13.89 1,616,972 +0.23(+1.71%)
Feb 01, 2019 13.87 13.94 13.48 13.66 934,231 -0.22(-1.55%)
Jan 31, 2019 13.81 13.87 13.71 13.87 920,346 +0.00(+0.00%)
Jan 30, 2019 13.68 13.97 13.66 13.87 1,256,418 +0.20(+1.44%)
Jan 29, 2019 13.47 13.69 13.44 13.68 1,033,991 +0.23(+1.74%)
Jan 28, 2019 13.33 13.51 13.28 13.44 2,575,733 +0.05(+0.40%)
Jan 25, 2019 13.20 13.43 13.15 13.39 1,790,574 +0.25(+1.91%)
Jan 24, 2019 13.10 13.17 12.97 13.14 1,534,517 +0.02(+0.14%)
Jan 23, 2019 13.33 13.36 13.08 13.12 2,025,533 -0.18(-1.35%)
Jan 22, 2019 13.34 13.40 13.18 13.30 1,753,699 -0.04(-0.34%)
Jan 18, 2019 13.31 13.38 13.21 13.34 1,773,525 +0.02(+0.14%)
Jan 17, 2019 13.34 13.50 13.26 13.33 1,759,565 -0.05(-0.40%)
Jan 16, 2019 13.29 13.43 13.29 13.38 1,102,752 +0.03(+0.20%)
Jan 15, 2019 13.28 13.37 13.22 13.35 764,932 +0.12(+0.88%)
Jan 14, 2019 13.33 13.40 13.20 13.24 708,018 -0.15(-1.14%)
Jan 11, 2019 13.34 13.43 13.25 13.39 1,146,061 +0.04(+0.34%)
Jan 10, 2019 13.28 13.42 13.17 13.34 1,588,692 +0.06(+0.47%)
Jan 09, 2019 13.29 13.36 13.10 13.28 1,877,725 +0.01(+0.07%)
Jan 08, 2019 13.06 13.30 12.97 13.27 660,430 +0.31(+2.42%)
Jan 07, 2019 12.85 12.99 12.73 12.96 1,065,453 +0.18(+1.40%)
Jan 04, 2019 12.58 12.82 12.52 12.78 730,425 +0.29(+2.30%)
Jan 03, 2019 12.48 12.67 12.41 12.49 1,297,396 +0.01(+0.07%)
Jan 02, 2019 12.65 12.65 12.38 12.48 1,012,288 -0.29(-2.25%)
Dec 31, 2018 12.86 12.86 12.54 12.77 1,191,524 -0.04(-0.35%)
Dec 28, 2018 12.93 12.99 12.68 12.82 1,232,085 -0.01(-0.07%)
Dec 27, 2018 12.83 12.85 12.45 12.82 1,448,008 -0.07(-0.56%)
Dec 26, 2018 12.45 12.91 12.26 12.90 1,515,766 +0.50(+4.06%)
Dec 24, 2018 12.91 13.02 12.38 12.39 649,304 -0.55(-4.23%)
Dec 21, 2018 13.01 13.25 12.83 12.94 2,326,665 -0.04(-0.28%)
Dec 20, 2018 13.02 13.22 12.87 12.98 2,079,530 -0.13(-0.96%)
Dec 19, 2018 13.30 13.37 13.07 13.10 2,038,410 -0.20(-1.48%)
Dec 18, 2018 13.26 13.47 13.24 13.30 1,643,084 +0.04(+0.27%)
Dec 17, 2018 13.78 13.87 13.24 13.26 1,865,263 -0.53(-3.84%)
Dec 14, 2018 13.85 13.90 13.70 13.79 986,604 -0.07(-0.49%)
Dec 13, 2018 13.71 13.93 13.71 13.86 1,127,509 +0.18(+1.30%)
Dec 12, 2018 14.20 14.25 13.68 13.68 952,904 -0.41(-2.91%)
Dec 11, 2018 14.32 14.40 14.07 14.09 1,081,052 -0.15(-1.06%)
Dec 10, 2018 14.41 14.53 14.09 14.24 1,364,213 -0.19(-1.30%)
Dec 07, 2018 14.63 14.68 14.38 14.43 2,205,725 -0.21(-1.46%)
Dec 06, 2018 14.05 14.65 13.89 14.65 1,755,647 +0.50(+3.53%)
Dec 04, 2018 14.37 14.46 14.09 14.15 2,054,047 -0.31(-2.16%)
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.