Historical Data for Empire State Realty Trust Inc. Class A (ESRT)

$ 6.70   0.29 (+4.52%) Volume: 2.33m 7:00 PM EDT Jul 10, 2020
After Hours:  $ 6.72   0.02 (+0.30%) Volume: 39.29k 7:47 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 6.35 6.73 6.35 6.70 2.33m 0.29 4.52% 6.70 15.45m 15,917
07/09/20 6.53 6.55 6.37 6.41 2.7m -0.14 -2.14% 6.41 17.35m 13,248
07/08/20 6.58 6.675 6.44 6.55 2m -0.03 -0.46% 6.55 13.02m 11,355
07/07/20 6.92 6.9328 6.55 6.58 2.05m -0.48 -6.80% 6.58 13.71m 12,551
07/06/20 7.34 7.34 6.955 7.06 1.82m -0.10 -1.40% 7.06 12.86m 11,301
07/02/20 7.26 7.30 6.99 7.16 2.27m 0.06 0.85% 7.16 16.2m 13,451
07/01/20 7.02 7.12 6.90 7.10 2.85m 0.10 1.43% 7.10 20.06m 16,609
06/30/20 6.83 7.01 6.77 7.00 6.18m 0.12 1.74% 7.00 42.76m 20,567
06/29/20 6.61 6.88 6.53 6.88 2.4m 0.36 5.52% 6.88 16.32m 13,169
06/26/20 6.65 6.69 6.51 6.52 3.21m -0.17 -2.54% 6.52 21.12m 16,113
06/25/20 6.38 6.705 6.26 6.69 3.38m 0.22 3.40% 6.69 22.12m 17,913
06/24/20 6.70 6.83 6.335 6.47 3.79m -0.38 -5.55% 6.47 24.5m 23,400
06/23/20 7.11 7.11 6.82 6.85 2.84m -0.15 -2.14% 6.85 19.68m 16,553
06/22/20 6.79 7.03 6.72 7.00 3.19m 0.15 2.19% 7.00 22.11m 15,527
06/19/20 7.05 7.07 6.66 6.85 6.27m -0.07 -1.01% 6.85 42.84m 17,564
06/18/20 6.95 7.02 6.755 6.92 2.57m -0.045003 -0.65% 6.92 17.73m 15,022
06/17/20 7.56 7.56 7.055 7.07 2.29m -0.443317 -5.98% 6.965 16.37m 13,647
06/16/20 7.50 7.68 7.37 7.52 2.79m 0.364505 5.17% 7.4083 20.89m 17,971
06/15/20 7.02 7.28 6.86 7.15 2.92m -0.029555 -0.42% 7.0438 20.73m 17,491
06/12/20 7.35 7.40 6.93 7.18 2.43m 0.187178 2.72% 7.0734 17.27m 16,668