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 )

9.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2023 8.932 8.952 8.734 8.863 1,582,416 -0.04(-0.44%)
Nov 29, 2023 8.744 9.110 8.744 8.903 1,548,261 +0.26(+2.97%)
Nov 28, 2023 8.467 8.685 8.329 8.645 1,231,936 +0.16(+1.86%)
Nov 27, 2023 8.349 8.507 8.299 8.487 877,892 +0.00(+0.00%)
Nov 24, 2023 8.586 8.626 8.413 8.487 642,218 -0.15(-1.72%)
Nov 22, 2023 8.734 8.754 8.601 8.635 411,074 +0.04(+0.46%)
Nov 21, 2023 8.586 8.655 8.438 8.596 1,414,723 -0.08(-0.91%)
Nov 20, 2023 8.695 8.695 8.586 8.675 1,050,074 +0.01(+0.11%)
Nov 17, 2023 8.695 8.769 8.596 8.665 1,999,610 +0.09(+1.04%)
Nov 16, 2023 8.814 8.814 8.482 8.576 1,349,690 -0.21(-2.36%)
Nov 15, 2023 8.804 8.962 8.734 8.784 1,578,394 -0.06(-0.67%)
Nov 14, 2023 8.804 9.006 8.645 8.843 1,853,994 +0.48(+5.80%)
Nov 13, 2023 8.368 8.408 8.220 8.359 609,817 -0.06(-0.71%)
Nov 10, 2023 8.349 8.418 8.240 8.418 1,033,538 +0.13(+1.55%)
Nov 09, 2023 8.576 8.586 8.245 8.289 675,919 -0.21(-2.44%)
Nov 08, 2023 8.556 8.581 8.408 8.497 657,219 -0.01(-0.12%)
Nov 07, 2023 8.715 8.744 8.452 8.507 1,330,629 -0.23(-2.60%)
Nov 06, 2023 8.853 8.903 8.635 8.734 792,916 -0.18(-2.00%)
Nov 03, 2023 8.873 9.219 8.754 8.912 2,222,640 +0.27(+3.09%)
Nov 02, 2023 8.260 8.645 8.230 8.645 2,370,124 +0.45(+5.43%)
Nov 01, 2023 8.022 8.210 7.963 8.200 1,414,625 +0.20(+2.47%)
Oct 31, 2023 8.180 8.210 7.885 8.002 946,963 -0.15(-1.82%)
Oct 30, 2023 8.131 8.354 8.037 8.151 1,538,499 +0.22(+2.74%)
Oct 27, 2023 8.032 8.072 7.805 7.933 1,090,129 -0.04(-0.50%)
Oct 26, 2023 7.350 8.022 7.350 7.973 1,899,102 +0.59(+8.04%)
Oct 25, 2023 7.537 7.537 7.261 7.379 1,020,557 -0.23(-2.99%)
Oct 24, 2023 7.587 7.686 7.547 7.607 639,763 +0.11(+1.45%)
Oct 23, 2023 7.518 7.617 7.478 7.498 615,378 -0.10(-1.30%)
Oct 20, 2023 7.607 7.745 7.577 7.597 816,138 -0.02(-0.26%)
Oct 19, 2023 7.696 7.879 7.592 7.617 770,229 -0.20(-2.53%)
Oct 18, 2023 7.923 7.973 7.805 7.814 692,728 -0.22(-2.71%)
Oct 17, 2023 7.864 8.096 7.755 8.032 1,051,099 +0.17(+2.14%)
Oct 16, 2023 7.874 7.983 7.755 7.864 777,604 +0.11(+1.40%)
Oct 13, 2023 7.884 7.983 7.656 7.755 954,363 -0.12(-1.51%)
Oct 12, 2023 7.903 7.913 7.711 7.874 1,086,736 -0.04(-0.50%)
Oct 11, 2023 7.725 7.918 7.725 7.913 717,944 +0.27(+3.49%)
Oct 10, 2023 7.627 7.834 7.617 7.646 879,862 +0.00(+0.00%)
Oct 09, 2023 7.290 7.725 7.290 7.646 1,003,094 +0.17(+2.25%)
Oct 06, 2023 7.350 7.542 7.171 7.478 1,643,348 +0.05(+0.67%)
Oct 05, 2023 7.488 7.577 7.315 7.429 1,188,325 -0.09(-1.18%)
Oct 04, 2023 7.429 7.537 7.315 7.518 1,218,722 +0.14(+1.88%)
Oct 03, 2023 7.735 7.760 7.280 7.379 1,112,642 -0.41(-5.21%)
Oct 02, 2023 7.913 7.993 7.725 7.785 900,881 -0.17(-2.11%)
Sep 29, 2023 7.993 8.032 7.824 7.953 1,061,946 +0.09(+1.13%)
Sep 28, 2023 7.607 7.874 7.607 7.864 704,413 +0.29(+3.79%)
Sep 27, 2023 7.646 7.750 7.523 7.577 959,605 -0.03(-0.39%)
Sep 26, 2023 7.735 7.775 7.587 7.607 951,853 -0.20(-2.53%)
Sep 25, 2023 7.795 7.824 7.765 7.805 1,790,846 -0.04(-0.50%)
Sep 22, 2023 7.993 8.062 7.844 7.844 1,291,818 -0.11(-1.37%)
Sep 21, 2023 8.378 8.403 7.948 7.953 1,303,756 -0.50(-5.96%)
Sep 20, 2023 8.556 8.705 8.329 8.457 2,401,807 -0.01(-0.12%)
Sep 19, 2023 8.438 8.665 8.428 8.467 1,883,945 +0.05(+0.59%)
Sep 18, 2023 8.507 8.596 8.368 8.418 1,125,384 -0.08(-0.93%)
Sep 15, 2023 8.725 8.759 8.438 8.497 2,358,943 -0.24(-2.72%)
Sep 14, 2023 8.725 8.942 8.705 8.734 1,437,365 +0.11(+1.32%)
Sep 13, 2023 8.759 8.798 8.562 8.621 1,107,838 -0.14(-1.57%)
Sep 12, 2023 8.621 8.778 8.611 8.759 945,684 +0.07(+0.79%)
Sep 11, 2023 8.739 8.788 8.630 8.690 561,559 +0.00(+0.00%)
Sep 08, 2023 8.739 8.788 8.591 8.690 600,439 -0.07(-0.79%)
Sep 07, 2023 8.749 8.837 8.699 8.759 1,222,866 +0.00(+0.00%)
Sep 06, 2023 8.621 8.768 8.468 8.759 1,121,274 +0.18(+2.07%)
Sep 05, 2023 8.571 8.660 8.448 8.581 1,188,071 -0.07(-0.80%)
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.