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 )

9.560 +0.140 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Dec 30, 2022 6.602 6.631 6.494 6.592 567,391 -0.05(-0.74%)
Dec 29, 2022 6.406 6.650 6.406 6.641 762,256 +0.24(+3.82%)
Dec 28, 2022 6.650 6.729 6.396 6.396 1,100,109 -0.24(-3.68%)
Dec 27, 2022 6.680 6.704 6.611 6.641 903,418 -0.04(-0.59%)
Dec 23, 2022 6.582 6.694 6.548 6.680 944,350 +0.04(+0.59%)
Dec 22, 2022 6.660 6.660 6.435 6.641 1,162,336 -0.11(-1.59%)
Dec 21, 2022 6.748 6.866 6.670 6.748 2,157,527 +0.05(+0.73%)
Dec 20, 2022 6.611 6.719 6.592 6.699 1,719,548 +0.06(+0.88%)
Dec 19, 2022 6.602 6.690 6.533 6.641 2,848,300 +0.03(+0.44%)
Dec 16, 2022 6.533 6.621 6.435 6.611 2,491,053 -0.09(-1.39%)
Dec 15, 2022 6.840 6.894 6.670 6.704 1,112,324 -0.22(-3.23%)
Dec 14, 2022 6.763 7.035 6.724 6.928 1,413,228 +0.17(+2.45%)
Dec 13, 2022 6.918 7.055 6.685 6.763 1,077,561 +0.07(+1.02%)
Dec 12, 2022 6.617 6.724 6.451 6.694 927,218 +0.09(+1.33%)
Dec 09, 2022 6.539 6.656 6.510 6.607 1,067,483 +0.00(+0.00%)
Dec 08, 2022 6.617 6.777 6.587 6.607 659,362 +0.02(+0.30%)
Dec 07, 2022 6.597 6.704 6.471 6.587 963,942 -0.05(-0.73%)
Dec 06, 2022 6.879 6.909 6.612 6.636 1,011,950 -0.25(-3.67%)
Dec 05, 2022 7.239 7.273 6.889 6.889 1,604,253 -0.43(-5.85%)
Dec 02, 2022 7.288 7.395 7.220 7.317 911,890 -0.08(-1.05%)
Dec 01, 2022 7.590 7.677 7.356 7.395 809,230 -0.11(-1.43%)
Nov 30, 2022 7.424 7.531 7.308 7.502 1,385,492 +0.07(+0.92%)
Nov 29, 2022 7.317 7.463 7.288 7.434 589,356 +0.12(+1.60%)
Nov 28, 2022 7.424 7.473 7.298 7.317 818,754 -0.16(-2.08%)
Nov 25, 2022 7.405 7.488 7.361 7.473 1,064,191 +0.08(+1.05%)
Nov 23, 2022 7.366 7.419 7.273 7.395 531,750 -0.03(-0.39%)
Nov 22, 2022 7.337 7.443 7.293 7.424 768,455 +0.14(+1.87%)
Nov 21, 2022 7.239 7.298 7.192 7.288 742,863 +0.04(+0.54%)
Nov 18, 2022 7.366 7.424 7.191 7.249 1,455,695 +0.01(+0.13%)
Nov 17, 2022 7.016 7.239 6.894 7.239 1,827,263 +0.12(+1.64%)
Nov 16, 2022 7.249 7.249 7.103 7.123 999,892 -0.15(-2.01%)
Nov 15, 2022 7.346 7.410 7.200 7.269 845,470 +0.03(+0.40%)
Nov 14, 2022 7.395 7.434 7.225 7.239 781,711 -0.22(-3.00%)
Nov 11, 2022 7.405 7.541 7.332 7.463 1,115,565 +0.06(+0.79%)
Nov 10, 2022 7.191 7.405 7.132 7.405 1,469,879 +0.48(+6.88%)
Nov 09, 2022 6.986 7.093 6.889 6.928 696,215 -0.18(-2.47%)
Nov 08, 2022 7.103 7.181 7.020 7.103 800,818 +0.05(+0.69%)
Nov 07, 2022 7.142 7.181 6.947 7.055 1,047,855 +0.01(+0.14%)
Nov 04, 2022 6.977 7.093 6.889 7.045 789,391 +0.18(+2.55%)
Nov 03, 2022 6.831 6.918 6.656 6.870 812,817 +0.02(+0.28%)
Nov 02, 2022 7.035 6.811 6.850 1,767,286 -0.20(-2.90%)
Nov 01, 2022 7.210 7.259 7.035 7.055 1,107,982 -0.12(-1.63%)
Oct 31, 2022 7.084 7.186 6.943 7.171 1,262,643 +0.02(+0.27%)
Oct 28, 2022 6.860 7.152 6.821 7.152 2,100,046 +0.34(+5.00%)
Oct 27, 2022 6.996 7.048 6.699 6.811 2,907,591 +0.02(+0.29%)
Oct 26, 2022 6.986 7.074 6.772 6.792 1,601,082 -0.16(-2.24%)
Oct 25, 2022 6.870 7.006 6.826 6.947 2,315,634 +0.18(+2.59%)
Oct 24, 2022 6.802 6.831 6.694 6.772 1,744,548 -0.02(-0.29%)
Oct 21, 2022 6.617 6.831 6.519 6.792 2,619,683 +0.19(+2.95%)
Oct 20, 2022 6.519 6.636 6.461 6.597 1,165,088 +0.12(+1.80%)
Oct 19, 2022 6.480 6.665 6.393 6.480 2,610,534 -0.09(-1.33%)
Oct 18, 2022 6.802 6.909 6.568 6.568 2,341,214 -0.13(-1.89%)
Oct 17, 2022 6.685 6.787 6.617 6.694 1,625,360 +0.18(+2.84%)
Oct 14, 2022 6.558 6.656 6.466 6.510 1,083,652 -0.01(-0.15%)
Oct 13, 2022 6.227 6.656 6.130 6.519 2,332,064 +0.15(+2.29%)
Oct 12, 2022 6.354 6.432 6.218 6.373 753,830 +0.03(+0.46%)
Oct 11, 2022 6.179 6.412 6.072 6.344 1,094,466 +0.14(+2.19%)
Oct 10, 2022 6.218 6.325 6.179 6.208 1,273,511 -0.02(-0.31%)
Oct 07, 2022 6.315 6.354 6.169 6.227 875,919 -0.18(-2.88%)
Oct 06, 2022 6.471 6.529 6.364 6.412 1,156,566 -0.09(-1.35%)
Oct 05, 2022 6.656 6.694 6.325 6.500 1,309,064 -0.31(-4.57%)
Oct 04, 2022 6.519 6.840 6.490 6.811 1,947,089 +0.42(+6.54%)
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.