Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empire State Realty Trust Inc (NY: ESRT )

9.370 +0.110 (+1.19%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.880 9.033 8.689 8.689 2,026,701 -0.37(-4.11%)
Nov 29, 2021 9.272 9.272 8.833 9.062 1,887,776 -0.13(-1.46%)
Nov 26, 2021 9.492 9.502 8.813 9.196 2,449,945 -0.64(-6.51%)
Nov 24, 2021 9.511 9.846 9.425 9.836 1,523,319 +0.34(+3.63%)
Nov 23, 2021 9.435 9.569 9.349 9.492 1,693,036 +0.06(+0.61%)
Nov 22, 2021 9.444 9.607 9.339 9.435 1,416,947 -0.02(-0.20%)
Nov 19, 2021 9.502 9.559 9.416 9.454 1,128,699 -0.17(-1.79%)
Nov 18, 2021 9.636 9.659 9.492 9.626 1,626,025 +0.03(+0.30%)
Nov 17, 2021 9.731 9.741 9.416 9.597 1,470,648 -0.20(-2.05%)
Nov 16, 2021 10.06 10.07 9.722 9.798 1,244,208 -0.28(-2.75%)
Nov 15, 2021 10.11 10.17 10.00 10.08 1,142,821 +0.03(+0.28%)
Nov 12, 2021 10.01 10.10 9.961 10.05 985,890 +0.06(+0.57%)
Nov 11, 2021 10.01 10.07 9.874 9.989 1,177,366 +0.02(+0.19%)
Nov 10, 2021 9.884 9.970 2,129,308 -0.02(-0.19%)
Nov 09, 2021 9.951 10.03 9.903 9.989 1,028,481 +0.00(+0.00%)
Nov 08, 2021 10.05 10.05 9.884 9.989 1,162,004 -0.03(-0.29%)
Nov 05, 2021 9.702 10.02 9.674 10.02 1,541,847 +0.49(+5.12%)
Nov 04, 2021 9.674 9.769 9.444 9.530 1,063,087 -0.10(-0.99%)
Nov 03, 2021 9.081 9.760 9.081 9.626 2,091,424 +0.46(+5.01%)
Nov 02, 2021 9.435 9.435 9.119 9.167 1,864,170 -0.13(-1.44%)
Nov 01, 2021 9.320 9.377 9.244 9.301 2,712,161 +0.05(+0.52%)
Oct 29, 2021 9.502 9.597 9.148 9.253 3,250,240 -0.30(-3.10%)
Oct 28, 2021 10.02 10.30 9.377 9.549 3,127,876 -0.51(-5.04%)
Oct 27, 2021 10.28 10.20 10.01 10.06 1,100,982 -0.19(-1.87%)
Oct 26, 2021 10.16 10.25 1,233,004 +0.13(+1.32%)
Oct 25, 2021 10.25 10.32 10.03 10.11 1,327,587 -0.12(-1.21%)
Oct 22, 2021 10.42 10.47 10.21 10.24 1,030,413 -0.17(-1.65%)
Oct 21, 2021 10.52 10.56 10.30 10.41 784,966 -0.09(-0.82%)
Oct 20, 2021 10.30 10.54 10.30 10.50 685,350 +0.20(+1.95%)
Oct 19, 2021 10.43 10.48 10.25 10.30 822,782 -0.13(-1.28%)
Oct 18, 2021 10.40 10.55 10.36 10.43 1,156,139 -0.01(-0.09%)
Oct 15, 2021 10.45 10.58 10.42 10.44 1,205,604 +0.11(+1.11%)
Oct 14, 2021 10.43 10.43 10.25 10.32 1,658,659 -0.04(-0.37%)
Oct 13, 2021 10.19 10.36 10.10 10.36 1,158,962 +0.10(+0.93%)
Oct 12, 2021 9.989 10.33 9.980 10.27 1,339,966 +0.24(+2.38%)
Oct 11, 2021 9.989 10.10 9.932 10.03 457,770 +0.10(+0.96%)
Oct 08, 2021 9.970 10.17 9.874 9.932 613,205 -0.01(-0.10%)
Oct 07, 2021 9.999 10.08 9.918 9.941 872,484 +0.04(+0.39%)
Oct 06, 2021 9.683 9.908 9.569 9.903 981,919 +0.11(+1.17%)
Oct 05, 2021 9.913 9.970 9.788 9.788 789,100 -0.12(-1.25%)
Oct 04, 2021 10.02 10.12 9.884 9.913 1,146,458 -0.12(-1.24%)
Oct 01, 2021 9.683 10.13 9.655 10.04 1,980,984 +0.45(+4.69%)
Sep 30, 2021 9.846 9.846 9.553 9.588 2,061,242 -0.22(-2.24%)
Sep 29, 2021 9.836 9.884 9.741 9.808 1,040,834 +0.00(+0.00%)
Sep 28, 2021 9.788 9.927 9.717 9.808 1,662,687 -0.01(-0.10%)
Sep 27, 2021 9.597 9.927 9.597 9.817 3,163,938 +0.20(+2.09%)
Sep 24, 2021 9.597 9.788 9.588 9.616 2,081,855 -0.05(-0.49%)
Sep 23, 2021 9.444 9.808 9.444 9.664 2,326,463 +0.26(+2.74%)
Sep 22, 2021 9.330 9.511 9.330 9.406 1,801,002 +0.11(+1.23%)
Sep 21, 2021 9.368 9.416 9.234 9.291 1,027,169 +0.01(+0.10%)
Sep 20, 2021 9.091 9.330 9.072 9.282 1,824,822 +0.06(+0.62%)
Sep 17, 2021 9.511 9.521 9.224 9.224 3,067,566 -0.19(-2.03%)
Sep 16, 2021 9.521 9.569 9.368 9.416 1,489,483 -0.07(-0.71%)
Sep 15, 2021 9.483 9.688 9.397 9.483 2,511,937 -0.03(-0.30%)
Sep 14, 2021 9.569 9.616 9.392 9.511 2,246,860 -0.01(-0.15%)
Sep 13, 2021 9.335 9.649 9.240 9.526 1,828,615 +0.24(+2.56%)
Sep 10, 2021 9.630 9.630 9.249 9.287 1,668,095 -0.30(-3.08%)
Sep 09, 2021 9.745 9.764 9.559 9.583 2,467,589 -0.16(-1.66%)
Sep 08, 2021 9.630 9.821 9.573 9.745 1,060,132 +0.10(+0.99%)
Sep 07, 2021 9.764 9.792 9.573 9.649 962,892 -0.01(-0.10%)
Sep 03, 2021 9.745 9.773 9.507 9.659 777,174 -0.11(-1.17%)
Sep 02, 2021 9.773 9.797 9.649 9.773 912,691 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.