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

$ 6.57   -0.25 (-3.67%) Volume: 1.6m 4:00 PM EDT Aug 13, 2020
After Hours:  $ 6.6708   0.1008 (+1.53%) Volume: 11.46k 4:30 PM EDT Aug 13, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/13/20 6.74 6.83 6.57 6.57 1.6m -0.25 -3.67% 6.57 10.7m 9,306
08/12/20 6.82 6.85 6.705 6.82 1.94m 0.08 1.19% 6.82 13.13m 11,234
08/11/20 6.89 6.9807 6.72 6.74 2.14m -0.02 -0.30% 6.74 14.63m 12,830
08/10/20 6.71 6.885 6.71 6.76 1.75m 0.10 1.50% 6.76 11.89m 10,011
08/07/20 6.53 6.66 6.465 6.66 1.65m 0.07 1.06% 6.66 10.88m 9,970
08/06/20 6.44 6.64 6.44 6.59 1.48m 0.09 1.38% 6.59 9.72m 8,108
08/05/20 6.64 6.69 6.44 6.50 1.23m -0.05 -0.76% 6.50 7.97m 7,406
08/04/20 6.30 6.61 6.30 6.55 2.04m 0.22 3.48% 6.55 13.33m 12,171
08/03/20 6.52 6.57 6.235 6.33 2.55m -0.27 -4.09% 6.33 16.1m 14,198
07/31/20 6.64 6.645 6.42 6.60 1.56m -0.03 -0.45% 6.60 10.18m 8,281
07/30/20 6.56 6.71 6.36 6.63 2.44m -0.04 -0.60% 6.63 16.09m 16,414
07/29/20 6.77 6.8339 6.38 6.67 3.02m -0.06 -0.89% 6.67 19.75m 16,623
07/28/20 6.36 6.785 6.32 6.73 2.31m 0.35 5.49% 6.73 15.38m 12,425
07/27/20 6.52 6.5405 6.30 6.38 2.54m -0.18 -2.74% 6.38 16.17m 10,558
07/24/20 6.63 6.82 6.56 6.56 2.73m -0.10 -1.50% 6.56 18.16m 10,247
07/23/20 6.67 6.81 6.62 6.66 4.73m -0.07 -1.04% 6.66 31.58m 17,583
07/22/20 6.69 6.80 6.63 6.73 1.78m -0.02 -0.30% 6.73 11.96m 10,917
07/21/20 6.70 6.89 6.6701 6.75 1.45m 0.07 1.05% 6.75 9.86m 8,839
07/20/20 6.81 6.83 6.62 6.68 1.32m -0.18 -2.62% 6.68 8.83m 8,987
07/17/20 6.86 6.90 6.74 6.86 990.74k 0.01 0.15% 6.86 6.75m 7,124
07/16/20 6.94 7.04 6.815 6.85 1.53m -0.18 -2.56% 6.85 10.51m 10,388
07/15/20 6.97 7.07 6.85 7.03 2.07m 0.24 3.53% 7.03 14.47m 12,276
07/14/20 6.82 6.91 6.675 6.79 1.41m -0.02 -0.29% 6.79 9.59m 10,512
07/13/20 6.75 6.94 6.67 6.81 1.64m 0.11 1.64% 6.81 11.18m 11,561