Empire State Realty Trust, Inc. Class A Common Stock Historical Stock Prices

ESRT 
$19.78
*  
0.27
1.38%
Get ESRT Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ESRT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.53 19.98 19.53 19.78 1,781,501
12/02/2016 19.63 19.98 19.53 19.78 1,781,101
12/01/2016 20.11 20.23 19.435 19.51 777,881
11/30/2016 20.19 20.3 20 20.17 641,058
11/29/2016 20.03 20.48 20.02 20.24 793,042
11/28/2016 19.86 20.12 19.79 20.08 1,144,972
11/25/2016 19.8 19.96 19.8 19.92 182,331
11/23/2016 19.65 19.8 19.65 19.8 266,883
11/22/2016 19.68 19.89 19.57 19.82 507,637
11/21/2016 19.69 19.89 19.53 19.57 663,441
11/18/2016 19.62 19.74 19.52 19.69 694,707
11/17/2016 19.28 19.65 19.28 19.57 546,883
11/16/2016 19.4 19.47 19.19 19.27 760,575
11/15/2016 20 20.13 19.37 19.46 1,296,506
11/14/2016 19.31 20.005 19.29 20 887,777
11/11/2016 19.2 19.65 19.18 19.35 649,270
11/10/2016 19.11 19.41 18.73 19.24 983,772
11/09/2016 18.94 19.29 18.66 19.11 698,782
11/08/2016 19.27 19.46 19.2 19.34 657,528
11/07/2016 19.07 19.36 19.07 19.25 463,141
11/04/2016 18.81 19.1 18.73 18.94 675,849
11/03/2016 18.89 19.16 18.62 18.81 789,471
11/02/2016 19.3 19.3 18.98 19.02 721,725
11/01/2016 19.49 19.49 19.235 19.28 671,591
10/31/2016 19.28 19.61 19.17 19.57 719,320
10/28/2016 19.46 19.56 19.14 19.18 626,047
10/27/2016 19.73 19.745 19.23 19.34 639,970
10/26/2016 19.92 19.92 19.48 19.74 1,511,949
10/25/2016 19.96 20.05 19.73 20 1,533,326
10/24/2016 20.08 20.27 19.93 20 474,034
10/21/2016 20.08 20.18 19.96 20.04 462,297
10/20/2016 20.2 20.36 20.1 20.2 306,841
10/19/2016 20.3 20.46 20.2 20.27 439,559
10/18/2016 20.39 20.42 20.23 20.25 674,951
10/17/2016 20.26 20.43 20.21 20.22 632,337
10/14/2016 20.35 20.49 20.1 20.26 1,203,692
10/13/2016 19.83 20.4 19.83 20.23 872,537
10/12/2016 19.64 19.9 19.62 19.89 998,391
10/11/2016 19.96 19.99 19.51 19.59 540,906
10/10/2016 19.85 20.145 19.8 19.99 730,378
10/07/2016 19.8 20.11 19.72 19.8 1,561,610
10/06/2016 19.8 19.88 19.5 19.73 1,446,893
10/05/2016 20.27 20.46 19.67 19.83 2,034,592
10/04/2016 20.6 20.61 20.15 20.27 717,619
10/03/2016 20.88 20.939 20.55 20.6 709,253
09/30/2016 21.38 21.59 20.92 20.95 1,123,747
09/29/2016 21.63 21.82 21.285 21.3 1,665,793
09/28/2016 21.45 21.7 21.31 21.66 1,381,538
09/27/2016 21.61 21.68 21.32 21.34 638,940
09/26/2016 21.58 21.785 21.5 21.53 823,598
09/23/2016 21.19 21.67 21.135 21.59 1,071,941
09/22/2016 21.22 21.42 21.2 21.32 697,111
09/21/2016 20.77 21.09 20.61 21.06 1,578,273
09/20/2016 20.82 20.93 20.62 20.69 1,134,575
09/19/2016 20.91 20.96 20.58 20.79 857,335
09/16/2016 20.58 20.93 20.54 20.77 4,259,864
09/15/2016 20.55 20.73 20.46 20.65 1,119,319
09/14/2016 20.91 21.08 20.58 20.62 848,797
09/13/2016 21.25 21.33 20.68 20.88 1,085,598
09/12/2016 21.16 21.53 20.97 21.4 1,278,171
09/09/2016 21.73 21.82 21.26 21.28 1,295,264
09/08/2016 22.04 22.07 21.9 22.01 680,396
09/07/2016 21.9 22.27 21.83 22.17 1,047,997
09/06/2016 21.93 22.12 21.78 21.91 1,282,881
09/02/2016 21.76 22.305 21.66 21.84 1,369,172
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?