Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

9.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 9.560 9.820 9.405 9.430 1,269,534 +0.23(+2.50%)
Jun 11, 2024 9.210 9.270 9.160 9.200 637,871 -0.08(-0.86%)
Jun 10, 2024 9.080 9.330 9.060 9.280 600,226 +0.11(+1.20%)
Jun 07, 2024 9.180 9.240 9.095 9.170 737,490 -0.17(-1.82%)
Jun 06, 2024 9.200 9.360 9.190 9.340 635,089 +0.06(+0.65%)
Jun 05, 2024 9.400 9.400 9.240 9.280 633,860 -0.06(-0.64%)
Jun 04, 2024 9.430 9.504 9.310 9.340 849,329 -0.18(-1.89%)
Jun 03, 2024 9.580 9.630 9.435 9.520 700,766 -0.01(-0.10%)
May 31, 2024 9.320 9.560 9.275 9.530 1,471,837 +0.32(+3.47%)
May 30, 2024 9.060 9.210 9.015 9.210 712,352 +0.26(+2.91%)
May 29, 2024 8.860 8.960 8.780 8.950 1,046,246 -0.02(-0.22%)
May 28, 2024 9.100 9.150 8.940 8.970 729,404 -0.06(-0.66%)
May 24, 2024 9.110 9.110 8.975 9.030 969,155 +0.01(+0.11%)
May 23, 2024 9.170 9.170 8.960 9.020 712,504 -0.14(-1.53%)
May 22, 2024 9.340 9.405 9.140 9.160 760,278 -0.19(-2.03%)
May 21, 2024 9.350 9.420 9.310 9.350 694,823 +0.00(+0.00%)
May 20, 2024 9.550 9.630 9.350 9.350 951,623 -0.19(-1.99%)
May 17, 2024 9.710 9.750 9.530 9.540 610,526 -0.14(-1.45%)
May 16, 2024 9.760 9.760 9.595 9.680 641,090 -0.07(-0.72%)
May 15, 2024 9.920 9.980 9.680 9.750 1,287,510 +0.04(+0.41%)
May 14, 2024 9.860 9.910 9.710 9.710 1,803,581 -0.03(-0.31%)
May 13, 2024 9.670 9.800 9.640 9.740 1,051,538 +0.16(+1.67%)
May 10, 2024 9.530 9.590 9.390 9.580 994,720 +0.02(+0.21%)
May 09, 2024 9.440 9.625 9.420 9.560 623,927 +0.14(+1.49%)
May 08, 2024 9.330 9.465 9.245 9.420 881,959 +0.01(+0.11%)
May 07, 2024 9.470 9.510 9.360 9.410 651,260 +0.03(+0.32%)
May 06, 2024 9.370 9.475 9.290 9.380 524,625 +0.08(+0.86%)
May 03, 2024 9.510 9.580 9.230 9.300 494,812 -0.01(-0.11%)
May 02, 2024 9.390 9.400 9.270 9.310 780,704 +0.05(+0.54%)
May 01, 2024 9.130 9.410 8.950 9.260 1,775,049 +0.16(+1.76%)
Apr 30, 2024 9.230 9.290 9.100 9.100 1,407,172 -0.19(-2.05%)
Apr 29, 2024 9.280 9.385 9.245 9.290 911,773 +0.08(+0.87%)
Apr 26, 2024 9.080 9.295 9.010 9.210 891,030 +0.09(+0.99%)
Apr 25, 2024 9.110 9.255 9.020 9.120 1,857,569 -0.24(-2.56%)
Apr 24, 2024 9.370 9.405 9.210 9.360 1,091,720 -0.12(-1.27%)
Apr 23, 2024 9.320 9.680 9.250 9.480 1,123,224 +0.16(+1.72%)
Apr 22, 2024 9.180 9.360 9.120 9.320 1,489,228 +0.17(+1.86%)
Apr 19, 2024 9.040 9.200 8.980 9.150 674,458 +0.10(+1.10%)
Apr 18, 2024 8.940 9.155 8.930 9.050 808,850 +0.13(+1.46%)
Apr 17, 2024 9.030 9.065 8.910 8.920 766,580 -0.07(-0.78%)
Apr 16, 2024 9.050 9.095 8.880 8.990 1,652,280 -0.15(-1.64%)
Apr 15, 2024 9.240 9.280 9.055 9.140 609,211 -0.06(-0.65%)
Apr 12, 2024 9.400 9.450 9.135 9.200 1,483,691 -0.26(-2.75%)
Apr 11, 2024 9.480 9.550 9.260 9.460 1,938,075 -0.03(-0.32%)
Apr 10, 2024 9.630 9.665 9.283 9.490 1,079,902 -0.49(-4.91%)
Apr 09, 2024 9.810 10.05 9.810 9.980 1,135,444 +0.21(+2.15%)
Apr 08, 2024 9.660 9.785 9.585 9.770 693,044 +0.20(+2.09%)
Apr 05, 2024 9.410 9.610 9.380 9.570 725,645 +0.10(+1.06%)
Apr 04, 2024 9.800 9.805 9.405 9.470 710,814 -0.19(-1.97%)
Apr 03, 2024 9.490 9.680 9.490 9.660 442,720 +0.06(+0.63%)
Apr 02, 2024 9.500 9.660 9.370 9.600 923,027 -0.02(-0.21%)
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.