ESRT - Empire State Realty Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201915.6615.7815.4915.5915.591,685,000
Jun 17, 201915.1915.6615.1915.6215.622,425,600
Jun 14, 201915.1715.2515.1415.1715.17968,500
Jun 13, 201915.1415.2715.1415.2015.201,604,900
Jun 13, 20190.105 Dividend
Jun 12, 201915.2515.3615.2015.2715.16949,400
Jun 11, 201915.3815.4915.1515.2515.151,134,800
Jun 10, 201915.5015.5415.3015.3615.25907,300
Jun 07, 201915.6115.6615.4115.4715.361,451,000
Jun 06, 201915.6815.7315.4715.5115.401,393,500
Jun 05, 201915.4115.6715.3715.6715.56573,600
Jun 04, 201915.4215.4615.2115.3615.251,013,200
Jun 03, 201915.4215.4715.2215.3515.24936,200
May 31, 201915.1915.4015.0115.3615.251,167,900
May 30, 201915.3315.4815.2815.2815.17908,600
May 29, 201915.8215.8615.2415.2915.181,534,700
May 28, 201915.8415.9015.7715.8515.741,459,600
May 24, 201915.8415.8815.7315.7715.66750,300
May 23, 201915.6515.8215.5515.7815.671,433,300
May 22, 201915.4815.7415.4815.7115.602,313,300
May 21, 201915.6615.7915.6315.7815.671,313,900
May 20, 201915.6715.7415.5015.5915.48959,900
May 17, 201915.6215.7715.5415.7615.651,199,500
May 16, 201915.5915.7815.5115.7415.63972,700
May 15, 201915.4215.5615.3215.5615.45553,500
May 14, 201915.3015.4115.2315.4015.291,354,000
May 13, 201915.2015.3315.1115.2915.181,078,500
May 10, 201915.3515.4015.1715.3515.24562,300
May 09, 201915.2915.3715.1015.3615.25965,400
May 08, 201915.2415.4415.2415.3115.20754,500
May 07, 201915.6915.7715.1915.2915.18896,100
May 06, 201915.6015.8015.5715.7415.63912,700
May 03, 201915.5215.7215.4215.6915.581,016,200
May 02, 201915.4715.6115.3615.4515.34595,600
May 01, 201915.4915.6715.4115.4915.38525,400
Apr 30, 201915.4015.5315.3615.4615.35749,000
Apr 29, 201915.5515.6515.3815.4115.30612,000
Apr 26, 201915.4515.6215.3815.5815.47612,800
Apr 25, 201915.2615.5615.0715.3715.261,851,300
Apr 24, 201915.2615.4315.2515.4015.29727,500
Apr 23, 201915.0315.2514.9715.2115.11651,200
Apr 22, 201915.1515.2614.9015.0314.93637,700
Apr 18, 201915.1315.3215.0715.2015.101,020,500
Apr 17, 201915.3515.4015.0115.1415.041,779,800
Apr 16, 201915.7915.7915.3215.3215.21640,100
Apr 15, 201915.8515.8815.7215.7815.67658,900
Apr 12, 201915.7815.8815.6515.8815.77546,400
Apr 11, 201915.8915.9415.7415.8315.72354,600
Apr 10, 201915.6815.9115.6515.8815.77584,500
Apr 09, 201915.7915.7915.5815.6415.53842,800
Apr 08, 201915.8715.8915.7115.7915.681,133,100
Apr 05, 201915.8315.9315.7515.8715.761,726,800
Apr 04, 201915.9115.9315.7915.8715.761,040,500
Apr 03, 201915.9015.9515.7715.8815.77858,100
Apr 02, 201915.9215.9615.7415.8815.771,469,100
Apr 01, 201915.8615.9115.6315.9015.791,265,800
Mar 29, 201915.8815.9315.7915.8015.69743,600
Mar 28, 201915.7515.8715.7215.8515.74648,100
Mar 27, 201915.7815.8215.6615.7815.67820,200
Mar 26, 201915.7015.8015.6115.8015.69779,200
Mar 25, 201915.7715.7915.6015.6615.55584,300
Mar 22, 201915.9516.0115.7615.7815.671,009,700
Mar 21, 201915.7616.0515.7415.9715.86736,300
Mar 20, 201915.7515.9115.6415.7715.66843,200
Mar 19, 201916.0116.0515.7515.7915.68648,800
Mar 18, 201916.0516.1315.9415.9915.881,251,700
Mar 15, 201916.1016.2315.9716.0515.941,818,000
Mar 14, 201916.0516.1015.9416.0715.961,470,600
Mar 14, 20190.105 Dividend
Mar 13, 201916.0716.1516.0216.1415.921,240,300
Mar 12, 201915.8716.0515.8216.0315.821,104,700
Mar 11, 201915.8815.9415.5815.8015.591,109,400
Mar 08, 201915.9116.0815.8315.8415.631,005,400
Mar 07, 201915.7216.0715.6816.0015.795,378,100
Mar 06, 201915.8015.8415.5615.7015.492,425,000
Mar 05, 201915.5415.8015.4815.8015.591,200,700
Mar 04, 201915.3315.5715.1815.5715.361,706,400
Mar 01, 201915.2315.2514.9915.2115.01680,000
Feb 28, 201915.1615.3815.1215.2215.021,416,300
Feb 27, 201915.3715.4215.1615.2115.01629,400
Feb 26, 201915.5115.5615.3915.4615.25576,700
Feb 25, 201915.6115.6915.5415.5515.34660,100
Feb 22, 201915.3815.6215.3615.5915.381,003,700
Feb 21, 201915.5015.5415.1015.3715.171,167,300
Feb 20, 201915.5315.5615.3815.5315.32896,800
Feb 19, 201915.4515.6315.4015.5415.33552,500
Feb 15, 201915.4615.5515.3815.5515.34651,600
Feb 14, 201915.5215.5715.3815.4115.20914,200
Feb 13, 201915.6115.6715.4815.5215.311,155,800
Feb 12, 201915.5515.6615.4515.6315.421,751,900
Feb 11, 201915.5415.6115.4515.5215.31733,800
Feb 08, 201915.6915.7715.4215.5215.31519,400
Feb 07, 201915.3915.7115.3415.6815.47681,400
Feb 06, 201915.6115.6815.3615.4515.24976,800
Feb 05, 201915.5215.6715.3915.6515.44848,700
Feb 04, 201915.1815.4815.1415.4815.271,451,100
Feb 01, 201915.4515.5315.0215.2215.02838,400
Jan 31, 201915.3915.4615.2815.4615.25825,900
Jan 30, 201915.2415.5715.2215.4615.251,127,500
Jan 29, 201915.0115.2614.9815.2415.04927,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...