ESRT - Empire State Realty Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201914.1114.1113.8213.8213.82817,648
Dec 10, 201914.1014.1614.0214.0514.051,168,500
Dec 09, 201913.9614.0713.9214.0614.061,480,200
Dec 06, 201913.9014.0413.8913.9213.921,127,600
Dec 05, 201913.9413.9813.7913.8813.88621,500
Dec 04, 201913.8714.0213.8413.9513.951,092,300
Dec 03, 201913.6913.9213.6913.8913.891,334,900
Dec 02, 201913.9913.9913.7513.7713.77633,400
Nov 29, 201913.9714.0813.9313.9613.96663,600
Nov 27, 201913.6813.9713.6613.9313.931,361,100
Nov 26, 201913.7613.8313.6213.6913.691,470,400
Nov 25, 201913.8313.8913.5013.7013.702,556,100
Nov 22, 201913.9213.9513.7913.8213.82711,400
Nov 21, 201913.7613.9013.6613.8913.891,046,600
Nov 20, 201914.1214.1813.7613.8313.832,785,400
Nov 19, 201914.2314.2514.0314.1514.15687,600
Nov 18, 201914.3814.4014.2014.2214.22629,600
Nov 15, 201914.3014.3914.2614.3414.34521,800
Nov 14, 201914.1614.3114.1614.2614.26711,500
Nov 13, 201914.1014.2614.0614.1414.14593,100
Nov 12, 201914.4914.5314.1014.1014.10692,000
Nov 11, 201914.4514.5914.4314.4714.47842,100
Nov 08, 201914.4814.5914.4514.4814.48389,100
Nov 07, 201914.6614.7414.5514.5614.56516,700
Nov 06, 201914.7214.8414.5414.6914.69686,600
Nov 05, 201914.7514.7814.6314.6914.69808,200
Nov 04, 201914.6414.8014.6014.7814.78406,900
Nov 01, 201914.5014.6614.5014.6314.63591,500
Oct 31, 201914.6114.6314.3714.4714.47637,500
Oct 30, 201914.4714.6014.3714.6014.60465,400
Oct 29, 201914.2814.4314.2814.3914.39591,300
Oct 28, 201914.4914.5414.2814.2814.28915,200
Oct 25, 201914.5614.6114.4414.4514.45674,000
Oct 24, 201914.9114.9114.3314.5514.551,479,300
Oct 23, 201914.2914.4414.2414.4214.42650,400
Oct 22, 201914.3014.3514.2214.2914.29548,500
Oct 21, 201914.1914.3114.1914.2914.29541,500
Oct 18, 201914.1814.2314.1014.1814.18735,200
Oct 17, 201913.9814.1613.9014.1614.16876,100
Oct 16, 201913.7613.9913.7413.9813.98837,200
Oct 15, 201913.7613.8213.6413.7413.74655,600
Oct 14, 201913.7613.7713.5613.7613.76317,700
Oct 11, 201913.7613.9013.6613.7513.75799,200
Oct 10, 201913.8213.8613.5813.6713.67741,800
Oct 09, 201913.8413.8713.7313.7813.78503,400
Oct 08, 201913.7613.8713.6413.7813.78433,700
Oct 07, 201913.8113.9113.7613.8113.81407,000
Oct 04, 201913.8813.9513.7313.8713.87670,900
Oct 03, 201913.6313.9013.5513.8513.85549,300
Oct 02, 201913.7813.8213.6413.6713.67930,300
Oct 01, 201914.2814.3113.8113.8213.821,210,300
Sep 30, 201914.2214.3114.1114.2714.271,032,100
Sep 27, 201914.2414.2714.1214.2214.221,349,300
Sep 26, 201914.1214.2314.0914.1814.181,000,100
Sep 25, 201913.9114.1513.9114.0814.08747,100
Sep 24, 201914.0814.1413.8013.8913.89722,000
Sep 23, 201913.9514.0813.9114.0314.03532,200
Sep 20, 201914.0714.3114.0214.0214.021,317,100
Sep 19, 201914.0414.1113.9714.0514.051,371,400
Sep 18, 201914.0314.0713.8713.9713.971,802,000
Sep 17, 201914.1314.1913.8813.9813.981,811,200
Sep 16, 201914.2814.3414.0814.1114.111,879,600
Sep 13, 201914.6814.7914.2814.2914.291,347,600
Sep 13, 20190.105 Dividend
Sep 12, 201914.9914.9914.7314.7714.671,631,800
Sep 11, 201914.7314.9514.5414.9214.811,605,500
Sep 10, 201914.4214.7514.3814.7514.651,487,000
Sep 09, 201914.2014.5114.1414.4714.371,352,800
Sep 06, 201913.9314.2413.9114.2114.111,171,300
Sep 05, 201913.9114.1613.8314.1214.021,421,100
Sep 04, 201913.8613.9713.8313.9013.802,209,000
Sep 03, 201914.0014.0113.7813.8213.721,446,200
Aug 30, 201913.8914.0913.8814.0613.961,250,100
Aug 29, 201913.7213.9313.6913.9013.801,266,000
Aug 28, 201913.5013.6813.4613.6413.541,770,700
Aug 27, 201913.5913.6513.4813.5213.422,286,100
Aug 26, 201913.5213.5513.2613.5413.441,973,200
Aug 23, 201913.5613.6913.4113.4313.332,282,700
Aug 22, 201913.4313.5913.4313.5913.491,014,300
Aug 21, 201913.4513.5013.3213.4513.351,620,700
Aug 20, 201913.5213.5413.3713.4113.311,553,600
Aug 19, 201913.4513.5213.3013.5013.401,298,000
Aug 16, 201913.1313.3613.0513.3413.251,275,400
Aug 15, 201913.0513.1512.9713.1213.03998,300
Aug 14, 201913.0913.0912.9513.0312.941,031,800
Aug 13, 201913.1513.2413.0513.1913.101,003,900
Aug 12, 201913.0913.1913.0113.1613.071,125,900
Aug 09, 201913.3013.3513.0113.1113.021,260,000
Aug 08, 201913.1913.3513.0013.3313.241,363,300
Aug 07, 201912.9413.2512.7813.1013.012,392,900
Aug 06, 201913.1813.3013.0013.0212.931,369,400
Aug 05, 201913.5013.5512.9213.1813.091,613,800
Aug 02, 201913.7213.8213.5513.6013.501,689,300
Aug 01, 201913.9914.0213.7213.7713.671,233,300
Jul 31, 201914.0914.1713.8314.0113.911,150,100
Jul 30, 201914.0514.1913.9914.1314.03947,800
Jul 29, 201914.2414.2414.0414.0713.971,284,100
Jul 26, 201914.2114.3414.1014.1714.071,234,300
Jul 25, 201915.2615.2614.2514.2514.151,187,000
Jul 24, 201914.6814.7614.6014.7314.63487,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...