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 )

11.08 -0.19 (-1.69%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 20, 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 (%)
Mar 31, 2023 6.297 6.385 6.155 6.355 1,546,404 +0.08(+1.25%)
Mar 30, 2023 6.277 6.331 6.125 6.277 1,443,270 +0.10(+1.58%)
Mar 29, 2023 6.013 6.208 5.988 6.179 1,273,628 +0.25(+4.30%)
Mar 28, 2023 5.866 6.057 5.807 5.924 1,680,370 -0.04(-0.66%)
Mar 27, 2023 6.052 6.091 5.885 5.964 1,338,169 +0.10(+1.67%)
Mar 24, 2023 5.582 5.910 5.278 5.866 5,343,709 +0.17(+2.92%)
Mar 23, 2023 6.101 6.159 5.660 5.699 1,987,050 -0.41(-6.73%)
Mar 22, 2023 6.365 6.375 6.101 6.110 1,639,753 -0.29(-4.59%)
Mar 21, 2023 6.248 6.473 6.208 6.404 1,781,205 +0.28(+4.64%)
Mar 20, 2023 5.924 6.199 5.924 6.120 1,463,175 +0.19(+3.14%)
Mar 17, 2023 6.394 6.394 5.915 5.934 3,868,298 -0.56(-8.60%)
Mar 16, 2023 6.385 6.561 6.110 6.492 2,357,471 +0.02(+0.30%)
Mar 15, 2023 6.297 6.620 6.169 6.473 2,464,153 +0.02(+0.30%)
Mar 14, 2023 7.090 7.090 6.409 6.453 3,404,154 -0.40(-5.79%)
Mar 13, 2023 7.288 7.360 6.772 6.850 3,921,130 -0.61(-8.22%)
Mar 10, 2023 7.688 7.693 7.410 7.464 1,623,496 -0.27(-3.53%)
Mar 09, 2023 7.697 7.814 7.551 7.736 1,966,945 -0.03(-0.38%)
Mar 08, 2023 7.649 7.790 7.522 7.766 1,264,572 +0.14(+1.79%)
Mar 07, 2023 7.717 7.746 7.542 7.629 1,371,238 -0.09(-1.14%)
Mar 06, 2023 7.571 7.766 7.522 7.717 1,299,006 +0.18(+2.33%)
Mar 03, 2023 7.902 7.902 7.404 7.542 1,177,856 +0.11(+1.44%)
Mar 02, 2023 7.171 7.444 7.103 7.434 742,892 +0.19(+2.55%)
Mar 01, 2023 7.347 7.425 7.181 7.249 1,245,421 +0.15(+2.06%)
Feb 28, 2023 7.171 7.264 7.103 7.103 1,562,391 -0.07(-0.95%)
Feb 27, 2023 7.444 7.454 7.147 7.171 1,095,149 -0.17(-2.26%)
Feb 24, 2023 7.308 7.356 7.230 7.337 810,953 -0.11(-1.44%)
Feb 23, 2023 7.464 7.532 7.342 7.444 560,514 +0.03(+0.39%)
Feb 22, 2023 7.483 7.532 7.386 7.415 650,086 -0.03(-0.39%)
Feb 21, 2023 7.532 7.697 7.444 7.444 785,176 -0.20(-2.68%)
Feb 17, 2023 7.941 8.000 7.602 7.649 1,237,633 -0.24(-3.09%)
Feb 16, 2023 8.185 8.380 7.673 7.892 2,221,247 +0.19(+2.53%)
Feb 15, 2023 7.581 7.736 7.571 7.697 2,287,735 +0.00(+0.00%)
Feb 14, 2023 7.736 7.810 7.605 7.697 794,643 -0.11(-1.37%)
Feb 13, 2023 7.668 7.814 7.659 7.805 528,700 +0.11(+1.39%)
Feb 10, 2023 7.571 7.746 7.512 7.697 700,571 +0.12(+1.54%)
Feb 09, 2023 7.775 7.834 7.561 7.581 362,291 -0.14(-1.77%)
Feb 08, 2023 7.814 7.892 7.649 7.717 620,120 -0.17(-2.10%)
Feb 07, 2023 7.961 8.000 7.824 7.883 884,032 -0.12(-1.46%)
Feb 06, 2023 8.068 8.068 7.766 8.000 690,979 -0.16(-1.91%)
Feb 03, 2023 8.214 8.292 8.019 8.155 914,119 -0.20(-2.45%)
Feb 02, 2023 8.146 8.419 8.058 8.360 1,447,909 +0.32(+4.00%)
Feb 01, 2023 8.068 8.131 7.775 8.039 1,280,462 -0.09(-1.08%)
Jan 31, 2023 7.678 8.126 7.624 8.126 1,909,472 +0.43(+5.57%)
Jan 30, 2023 7.629 7.930 7.629 7.697 2,655,901 -0.05(-0.63%)
Jan 27, 2023 7.269 7.771 7.269 7.746 838,484 +0.44(+6.00%)
Jan 26, 2023 7.405 7.483 7.259 7.308 349,452 -0.04(-0.53%)
Jan 25, 2023 7.259 7.347 7.220 7.347 1,059,887 +0.07(+0.94%)
Jan 24, 2023 7.220 7.415 7.220 7.279 1,018,823 -0.04(-0.53%)
Jan 23, 2023 7.162 7.327 7.103 7.317 641,266 +0.16(+2.18%)
Jan 20, 2023 7.162 7.162 7.020 7.162 685,093 +0.05(+0.68%)
Jan 19, 2023 7.269 7.269 7.088 7.113 771,828 -0.20(-2.80%)
Jan 18, 2023 7.425 7.473 7.259 7.317 647,105 -0.04(-0.53%)
Jan 17, 2023 7.425 7.493 7.356 7.356 831,019 -0.03(-0.40%)
Jan 13, 2023 7.240 7.454 7.201 7.386 647,818 +0.05(+0.66%)
Jan 12, 2023 7.074 7.356 7.025 7.337 980,430 +0.32(+4.58%)
Jan 11, 2023 6.772 7.050 6.772 7.015 832,309 +0.27(+4.05%)
Jan 10, 2023 6.587 6.777 6.562 6.743 728,434 +0.12(+1.76%)
Jan 09, 2023 6.616 6.762 6.577 6.626 1,690,166 +0.00(+0.00%)
Jan 06, 2023 6.587 6.635 6.480 6.626 438,993 +0.15(+2.26%)
Jan 05, 2023 6.596 6.596 6.450 6.480 738,786 -0.20(-3.06%)
Jan 04, 2023 6.626 6.791 6.626 6.684 979,022 +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.