U.S. markets closed

Empire State Realty Trust, Inc. (ESRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.23+0.02 (+0.32%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20206.276.316.176.236.231,640,000
Oct 22, 20206.106.246.076.216.211,775,000
Oct 21, 20206.326.356.116.126.121,520,300
Oct 20, 20206.396.576.306.346.341,477,000
Oct 19, 20206.536.556.306.346.341,926,400
Oct 16, 20206.426.556.286.496.492,469,700
Oct 15, 20206.246.476.226.456.451,459,300
Oct 14, 20206.396.486.286.336.331,500,500
Oct 13, 20206.706.756.346.416.411,717,900
Oct 12, 20206.646.786.616.776.77976,600
Oct 09, 20206.846.856.646.676.671,279,200
Oct 08, 20206.706.826.646.786.781,899,300
Oct 07, 20206.616.706.556.656.651,313,700
Oct 06, 20206.666.746.526.586.581,439,700
Oct 05, 20206.636.686.476.606.601,514,000
Oct 02, 20206.236.586.156.586.581,295,200
Oct 01, 20206.156.396.156.386.382,318,500
Sep 30, 20206.106.306.036.126.122,115,300
Sep 29, 20206.236.246.016.096.091,423,200
Sep 28, 20206.146.356.126.246.241,676,100
Sep 25, 20205.966.125.916.096.091,670,600
Sep 24, 20205.846.085.755.945.942,215,300
Sep 23, 20205.996.155.795.795.792,294,300
Sep 22, 20206.056.226.026.046.041,879,200
Sep 21, 20206.186.185.906.056.053,315,100
Sep 18, 20206.516.526.326.366.362,849,300
Sep 17, 20206.626.646.406.516.511,774,600
Sep 16, 20206.406.826.286.726.722,602,600
Sep 15, 20206.286.476.286.376.372,230,500
Sep 14, 20206.016.325.956.276.272,395,800
Sep 11, 20206.016.055.915.955.953,894,700
Sep 10, 20206.126.256.016.016.013,285,800
Sep 09, 20206.336.426.086.126.123,809,900
Sep 08, 20206.616.656.336.336.333,208,000
Sep 04, 20206.746.876.496.676.672,049,800
Sep 03, 20206.566.766.496.706.703,953,500
Sep 02, 20206.326.476.316.456.452,722,200
Sep 01, 20206.256.376.196.326.323,635,000
Aug 31, 20206.416.416.226.306.302,353,000
Aug 28, 20206.406.406.176.346.342,092,900
Aug 27, 20206.366.466.256.316.313,675,600
Aug 26, 20206.586.626.386.446.441,450,600
Aug 25, 20206.506.636.476.636.631,726,000
Aug 24, 20206.206.496.116.486.482,886,700
Aug 21, 20206.226.286.086.216.212,395,900
Aug 20, 20206.136.306.136.226.221,881,700
Aug 19, 20206.356.396.166.186.182,166,800
Aug 18, 20206.406.406.276.346.342,020,000
Aug 17, 20206.536.546.316.426.421,754,200
Aug 14, 20206.566.686.496.516.511,284,000
Aug 13, 20206.746.836.576.576.571,604,700
Aug 12, 20206.826.856.716.826.821,936,100
Aug 11, 20206.896.986.726.746.742,142,300
Aug 10, 20206.716.896.716.766.761,750,500
Aug 07, 20206.536.666.476.666.661,654,800
Aug 06, 20206.446.646.446.596.591,479,900
Aug 05, 20206.646.696.446.506.501,225,500
Aug 04, 20206.306.616.306.556.552,039,200
Aug 03, 20206.526.576.246.336.332,548,600
Jul 31, 20206.646.656.426.606.601,558,600
Jul 30, 20206.566.716.366.636.632,436,000
Jul 29, 20206.776.836.386.676.673,022,700
Jul 28, 20206.366.796.326.736.732,314,100
Jul 27, 20206.526.546.306.386.382,540,300
Jul 24, 20206.636.826.566.566.562,732,400
Jul 23, 20206.676.816.626.666.664,728,800
Jul 22, 20206.696.806.636.736.731,779,100
Jul 21, 20206.706.896.676.756.751,453,000
Jul 20, 20206.816.836.626.686.681,318,600
Jul 17, 20206.866.906.746.866.86990,700
Jul 16, 20206.947.046.826.856.851,527,000
Jul 15, 20206.977.076.857.037.032,069,300
Jul 14, 20206.826.916.686.796.791,416,400
Jul 13, 20206.756.946.676.816.811,639,800
Jul 10, 20206.356.736.356.706.702,329,200
Jul 09, 20206.536.556.376.416.412,701,100
Jul 08, 20206.586.686.446.556.551,996,500
Jul 07, 20206.926.936.556.586.582,053,800
Jul 06, 20207.347.346.967.067.061,819,500
Jul 02, 20207.267.306.997.167.162,269,600
Jul 01, 20207.027.126.907.107.102,850,600
Jun 30, 20206.837.016.777.007.006,178,600
Jun 29, 20206.616.886.536.886.882,403,400
Jun 26, 20206.656.696.516.526.523,211,200
Jun 25, 20206.386.716.266.696.693,377,200
Jun 24, 20206.706.836.346.476.473,787,800
Jun 23, 20207.117.116.826.856.852,841,900
Jun 22, 20206.797.036.727.007.003,187,000
Jun 19, 20207.057.076.666.856.856,265,100
Jun 18, 20206.957.026.766.926.922,572,100
Jun 18, 20200.105 Dividend
Jun 17, 20207.567.567.067.076.972,288,900
Jun 16, 20207.507.687.377.527.412,789,200
Jun 15, 20207.027.286.867.157.042,921,100
Jun 12, 20207.357.406.937.187.072,428,600
Jun 11, 20207.057.236.916.996.892,819,800
Jun 10, 20208.118.177.557.607.492,681,200
Jun 09, 20208.528.688.018.208.083,469,900
Jun 08, 20208.348.888.298.728.5910,288,800
Jun 05, 20208.398.598.048.107.984,081,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...