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 )

8.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2023 8.650 8.800 8.420 8.550 2,375,802 -0.01(-0.12%)
Sep 19, 2023 8.530 8.760 8.520 8.560 1,863,547 +0.05(+0.59%)
Sep 18, 2023 8.600 8.690 8.460 8.510 1,113,199 -0.08(-0.93%)
Sep 15, 2023 8.820 8.855 8.530 8.590 2,333,402 -0.24(-2.72%)
Sep 14, 2023 8.820 9.040 8.800 8.830 1,421,803 +0.12(+1.32%)
Sep 13, 2023 8.854 8.894 8.655 8.715 1,095,843 -0.14(-1.57%)
Sep 12, 2023 8.715 8.874 8.705 8.854 935,444 +0.07(+0.79%)
Sep 11, 2023 8.835 8.884 8.725 8.785 555,478 +0.00(+0.00%)
Sep 08, 2023 8.835 8.884 8.685 8.785 593,938 -0.07(-0.79%)
Sep 07, 2023 8.844 8.934 8.795 8.854 1,209,626 +0.00(+0.00%)
Sep 06, 2023 8.715 8.864 8.561 8.854 1,109,133 +0.18(+2.07%)
Sep 05, 2023 8.665 8.755 8.541 8.675 1,175,207 -0.07(-0.80%)
Sep 01, 2023 8.775 8.844 8.725 8.745 663,862 +0.05(+0.57%)
Aug 31, 2023 8.755 8.805 8.625 8.695 1,183,838 -0.08(-0.91%)
Aug 30, 2023 8.556 8.844 8.556 8.775 1,481,283 +0.16(+1.85%)
Aug 29, 2023 8.247 8.645 8.197 8.615 945,588 +0.33(+3.97%)
Aug 28, 2023 8.068 8.297 8.068 8.287 912,316 +0.25(+3.10%)
Aug 25, 2023 8.137 8.227 8.018 8.038 734,780 -0.07(-0.86%)
Aug 24, 2023 8.207 8.317 8.097 8.107 762,582 -0.13(-1.57%)
Aug 23, 2023 8.147 8.247 8.028 8.237 1,555,267 +0.17(+2.10%)
Aug 22, 2023 8.227 8.297 8.048 8.068 847,174 -0.10(-1.22%)
Aug 21, 2023 8.257 8.287 8.097 8.167 732,850 -0.11(-1.32%)
Aug 18, 2023 8.207 8.312 8.108 8.277 774,523 +0.05(+0.61%)
Aug 17, 2023 8.426 8.426 8.227 8.227 907,154 -0.07(-0.84%)
Aug 16, 2023 8.317 8.386 8.257 8.297 823,694 +0.00(+0.00%)
Aug 15, 2023 8.426 8.466 8.272 8.297 519,349 -0.24(-2.80%)
Aug 14, 2023 8.586 8.645 8.516 8.536 765,899 -0.10(-1.15%)
Aug 11, 2023 8.536 8.655 8.506 8.635 1,004,185 +0.04(+0.46%)
Aug 10, 2023 8.685 8.790 8.551 8.595 943,278 -0.01(-0.12%)
Aug 09, 2023 8.765 8.765 8.511 8.605 1,050,015 -0.15(-1.71%)
Aug 08, 2023 8.705 8.765 8.561 8.755 1,242,666 -0.09(-1.01%)
Aug 07, 2023 8.695 8.889 8.695 8.844 1,488,162 +0.17(+1.95%)
Aug 04, 2023 8.705 8.864 8.645 8.675 1,051,088 -0.09(-1.02%)
Aug 03, 2023 8.815 8.815 8.556 8.765 1,786,539 -0.08(-0.90%)
Aug 02, 2023 8.735 8.864 8.665 8.844 1,917,766 +0.05(+0.57%)
Aug 01, 2023 8.805 8.879 8.591 8.795 1,696,687 -0.12(-1.34%)
Jul 31, 2023 8.864 9.044 8.780 8.914 2,043,576 +0.11(+1.24%)
Jul 28, 2023 8.635 8.825 8.456 8.805 1,625,388 +0.34(+4.00%)
Jul 27, 2023 8.207 9.044 8.107 8.466 5,905,939 +0.33(+4.04%)
Jul 26, 2023 7.858 8.157 7.858 8.137 1,049,284 +0.23(+2.90%)
Jul 25, 2023 7.878 7.968 7.868 7.908 586,676 +0.01(+0.13%)
Jul 24, 2023 7.819 8.038 7.819 7.898 1,107,983 +0.06(+0.76%)
Jul 21, 2023 7.868 7.918 7.724 7.839 792,895 +0.05(+0.64%)
Jul 20, 2023 8.137 8.177 7.669 7.789 1,800,083 -0.35(-4.28%)
Jul 19, 2023 8.167 8.177 8.028 8.137 1,895,729 +0.08(+0.99%)
Jul 18, 2023 7.918 8.097 7.898 8.058 1,385,592 +0.13(+1.63%)
Jul 17, 2023 7.948 7.968 7.848 7.928 1,036,836 -0.04(-0.50%)
Jul 14, 2023 8.058 8.061 7.913 7.968 1,050,418 -0.08(-0.99%)
Jul 13, 2023 7.958 8.088 7.898 8.048 1,347,951 +0.11(+1.38%)
Jul 12, 2023 8.167 8.282 7.928 7.938 3,164,586 -0.16(-1.97%)
Jul 11, 2023 7.938 8.147 7.918 8.097 3,039,866 +0.14(+1.75%)
Jul 10, 2023 7.839 8.003 7.749 7.958 1,164,522 +0.02(+0.25%)
Jul 07, 2023 7.560 8.028 7.560 7.938 1,646,567 +0.35(+4.59%)
Jul 06, 2023 7.520 7.669 7.390 7.590 1,432,600 -0.03(-0.39%)
Jul 05, 2023 7.669 7.804 7.555 7.619 2,244,540 -0.08(-1.03%)
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.