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 )

6.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 22, 2023 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 (%)
Mar 22, 2023 6.500 6.510 6.230 6.240 1,605,712 -0.30(-4.59%)
Mar 21, 2023 6.380 6.610 6.340 6.540 1,744,227 +0.29(+4.64%)
Mar 20, 2023 6.050 6.330 6.050 6.250 1,432,800 +0.19(+3.14%)
Mar 17, 2023 6.530 6.530 6.040 6.060 3,787,992 -0.57(-8.60%)
Mar 16, 2023 6.520 6.700 6.240 6.630 2,308,530 +0.02(+0.30%)
Mar 15, 2023 6.430 6.760 6.300 6.610 2,412,997 +0.02(+0.30%)
Mar 14, 2023 7.240 7.240 6.545 6.590 3,333,484 -0.41(-5.79%)
Mar 13, 2023 7.443 7.516 6.915 6.995 3,839,726 -0.63(-8.22%)
Mar 10, 2023 7.851 7.856 7.567 7.622 1,589,792 -0.28(-3.53%)
Mar 09, 2023 7.861 7.980 7.711 7.900 1,926,111 -0.03(-0.38%)
Mar 08, 2023 7.811 7.955 7.682 7.930 1,238,320 +0.14(+1.79%)
Mar 07, 2023 7.881 7.910 7.701 7.791 1,342,771 -0.09(-1.14%)
Mar 06, 2023 7.731 7.930 7.682 7.881 1,272,039 +0.18(+2.33%)
Mar 03, 2023 8.070 8.070 7.561 7.701 1,153,404 +0.11(+1.44%)
Mar 02, 2023 7.323 7.602 7.254 7.592 727,469 +0.19(+2.55%)
Mar 01, 2023 7.502 7.582 7.333 7.403 1,219,565 +0.15(+2.06%)
Feb 28, 2023 7.323 7.418 7.254 7.254 1,529,956 -0.07(-0.95%)
Feb 27, 2023 7.602 7.612 7.298 7.323 1,072,414 -0.17(-2.26%)
Feb 24, 2023 7.463 7.512 7.383 7.493 794,117 -0.11(-1.44%)
Feb 23, 2023 7.622 7.692 7.497 7.602 548,877 +0.03(+0.39%)
Feb 22, 2023 7.642 7.692 7.542 7.572 636,590 -0.03(-0.39%)
Feb 21, 2023 7.692 7.861 7.602 7.602 768,876 -0.21(-2.68%)
Feb 17, 2023 8.109 8.169 7.764 7.811 1,211,939 -0.25(-3.09%)
Feb 16, 2023 8.358 8.557 7.836 8.060 2,175,134 +0.20(+2.53%)
Feb 15, 2023 7.741 7.900 7.731 7.861 2,240,241 +0.00(+0.00%)
Feb 14, 2023 7.900 7.975 7.766 7.861 778,146 -0.11(-1.37%)
Feb 13, 2023 7.831 7.980 7.821 7.970 517,724 +0.11(+1.39%)
Feb 10, 2023 7.731 7.910 7.672 7.861 686,027 +0.12(+1.54%)
Feb 09, 2023 7.940 8.000 7.721 7.741 354,770 -0.14(-1.77%)
Feb 08, 2023 7.980 8.060 7.811 7.881 607,246 -0.17(-2.10%)
Feb 07, 2023 8.129 8.169 7.990 8.050 865,679 -0.12(-1.46%)
Feb 06, 2023 8.239 8.239 7.930 8.169 676,634 -0.16(-1.91%)
Feb 03, 2023 8.388 8.468 8.189 8.328 895,142 -0.21(-2.45%)
Feb 02, 2023 8.318 8.597 8.229 8.537 1,417,851 +0.33(+4.00%)
Feb 01, 2023 8.239 8.303 7.940 8.209 1,253,879 -0.09(-1.08%)
Jan 31, 2023 7.841 8.298 7.786 8.298 1,869,831 +0.44(+5.57%)
Jan 30, 2023 7.791 8.098 7.791 7.861 2,600,764 -0.05(-0.63%)
Jan 27, 2023 7.423 7.935 7.423 7.910 821,077 +0.45(+6.00%)
Jan 26, 2023 7.562 7.642 7.413 7.463 342,197 -0.04(-0.53%)
Jan 25, 2023 7.413 7.502 7.373 7.502 1,037,884 +0.07(+0.94%)
Jan 24, 2023 7.373 7.572 7.373 7.433 997,672 -0.04(-0.53%)
Jan 23, 2023 7.313 7.483 7.254 7.473 627,953 +0.16(+2.18%)
Jan 20, 2023 7.313 7.313 7.169 7.313 670,871 +0.05(+0.68%)
Jan 19, 2023 7.423 7.423 7.239 7.264 755,804 -0.21(-2.80%)
Jan 18, 2023 7.582 7.632 7.413 7.473 633,671 -0.04(-0.53%)
Jan 17, 2023 7.582 7.652 7.512 7.512 813,767 -0.03(-0.40%)
Jan 13, 2023 7.393 7.612 7.353 7.542 634,369 +0.05(+0.66%)
Jan 12, 2023 7.224 7.512 7.174 7.493 960,076 +0.33(+4.58%)
Jan 11, 2023 6.915 7.199 6.915 7.164 815,030 +0.28(+4.05%)
Jan 10, 2023 6.726 6.920 6.701 6.886 713,312 +0.12(+1.76%)
Jan 09, 2023 6.756 6.905 6.716 6.766 1,655,078 +0.00(+0.00%)
Jan 06, 2023 6.726 6.776 6.617 6.766 429,880 +0.15(+2.26%)
Jan 05, 2023 6.736 6.736 6.587 6.617 723,448 -0.21(-3.06%)
Jan 04, 2023 6.766 6.935 6.766 6.826 958,698 +0.11(+1.63%)
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.