ESRT - Empire State Realty Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201913.5613.6913.4113.4313.432,282,700
Aug 22, 201913.4313.5913.4313.5913.591,014,300
Aug 21, 201913.4513.5013.3213.4513.451,620,700
Aug 20, 201913.5213.5413.3713.4113.411,553,600
Aug 19, 201913.4513.5213.3013.5013.501,298,000
Aug 16, 201913.1313.3613.0513.3413.341,275,400
Aug 15, 201913.0513.1512.9713.1213.12998,300
Aug 14, 201913.0913.0912.9513.0313.031,031,800
Aug 13, 201913.1513.2413.0513.1913.191,003,900
Aug 12, 201913.0913.1913.0113.1613.161,125,900
Aug 09, 201913.3013.3513.0113.1113.111,260,000
Aug 08, 201913.1913.3513.0013.3313.331,363,300
Aug 07, 201912.9413.2512.7813.1013.102,392,900
Aug 06, 201913.1813.3013.0013.0213.021,369,400
Aug 05, 201913.5013.5512.9213.1813.181,613,800
Aug 02, 201913.7213.8213.5513.6013.601,689,300
Aug 01, 201913.9914.0213.7213.7713.771,233,300
Jul 31, 201914.0914.1713.8314.0114.011,150,100
Jul 30, 201914.0514.1913.9914.1314.13947,800
Jul 29, 201914.2414.2414.0414.0714.071,284,100
Jul 26, 201914.2114.3414.1014.1714.171,234,300
Jul 25, 201915.2615.2614.2514.2514.251,187,000
Jul 24, 201914.6814.7614.6014.7314.73487,800
Jul 23, 201914.4514.7114.4314.6914.69729,300
Jul 22, 201914.6114.6514.4214.4314.43908,100
Jul 19, 201914.6714.7014.5314.6014.60953,900
Jul 18, 201914.7614.7714.6314.6314.631,809,600
Jul 17, 201914.8614.8814.6014.7814.78603,100
Jul 16, 201914.8914.9514.7514.8014.80734,600
Jul 15, 201915.0115.0514.8714.9314.93621,400
Jul 12, 201915.0315.0814.9115.0015.00875,700
Jul 11, 201915.3415.3414.9915.0515.051,164,100
Jul 10, 201915.3315.3615.1715.3415.34649,400
Jul 09, 201915.1715.2715.1215.2015.20763,900
Jul 08, 201915.2215.3315.1615.2515.25717,400
Jul 05, 201915.1915.2914.9915.2515.25545,100
Jul 03, 201915.1215.3015.1215.2915.29465,000
Jul 02, 201915.0015.1414.9615.1215.12857,200
Jul 01, 201914.9315.0114.7814.9814.981,516,100
Jun 28, 201914.6214.8614.5114.8114.811,474,700
Jun 27, 201914.4214.6314.4114.5714.571,130,100
Jun 26, 201914.7814.8514.3314.3814.381,087,300
Jun 25, 201915.3615.4014.7414.7514.752,764,000
Jun 24, 201915.5715.5815.3415.3715.37897,100
Jun 21, 201915.7115.7115.4215.5215.526,384,800
Jun 20, 201915.9315.9615.6715.7615.762,176,000
Jun 19, 201915.5515.9115.4815.8415.841,268,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...