Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

10.60 -0.18 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.57 10.67 10.37 10.50 2,012,355 -0.13(-1.24%)
Mar 30, 2021 10.65 10.69 10.54 10.63 1,191,590 +0.01(+0.09%)
Mar 29, 2021 10.61 10.79 10.48 10.62 1,614,312 +0.03(+0.27%)
Mar 26, 2021 10.22 10.64 10.22 10.59 1,751,136 +0.06(+0.54%)
Mar 25, 2021 10.27 10.65 10.14 10.54 913,165 +0.19(+1.82%)
Mar 24, 2021 10.48 10.68 10.34 10.35 2,119,464 -0.08(-0.81%)
Mar 23, 2021 10.61 10.74 10.34 10.43 2,187,740 -0.25(-2.30%)
Mar 22, 2021 10.71 10.80 10.53 10.68 1,506,567 -0.10(-0.96%)
Mar 19, 2021 10.98 11.06 10.71 10.78 1,941,431 -0.22(-1.97%)
Mar 18, 2021 10.87 11.27 10.85 11.00 2,779,493 +0.19(+1.75%)
Mar 17, 2021 10.74 10.89 10.61 10.81 1,925,008 -0.03(-0.26%)
Mar 16, 2021 10.90 10.97 10.81 10.84 1,771,770 -0.08(-0.69%)
Mar 15, 2021 11.12 11.12 10.81 10.91 1,846,825 -0.25(-2.20%)
Mar 12, 2021 11.25 11.42 10.99 11.16 2,860,464 +0.07(+0.59%)
Mar 11, 2021 11.00 11.31 10.91 11.09 1,607,580 +0.07(+0.60%)
Mar 10, 2021 11.01 11.23 10.77 11.03 2,515,737 -0.01(-0.09%)
Mar 09, 2021 11.13 11.37 10.93 11.04 2,556,619 -0.10(-0.93%)
Mar 08, 2021 10.97 11.23 10.81 11.14 1,442,080 +0.31(+2.87%)
Mar 05, 2021 10.98 11.06 10.59 10.83 1,565,187 -0.07(-0.61%)
Mar 04, 2021 11.03 11.36 10.68 10.89 2,290,352 -0.17(-1.53%)
Mar 03, 2021 10.60 11.18 10.59 11.06 2,918,161 +0.45(+4.27%)
Mar 02, 2021 10.75 10.85 10.51 10.61 1,489,860 -0.12(-1.14%)
Mar 01, 2021 10.68 10.80 10.46 10.73 1,853,416 +0.35(+3.36%)
Feb 26, 2021 10.54 10.63 10.30 10.39 1,617,876 -0.21(-1.96%)
Feb 25, 2021 10.98 11.41 10.58 10.59 4,240,467 -0.48(-4.34%)
Feb 24, 2021 10.71 11.40 10.62 11.07 4,700,863 +0.46(+4.36%)
Feb 23, 2021 10.12 10.64 10.02 10.61 2,827,939 +0.42(+4.17%)
Feb 22, 2021 9.423 10.29 9.357 10.19 5,308,586 +0.86(+9.20%)
Feb 19, 2021 9.103 9.348 9.022 9.329 1,143,677 +0.24(+2.59%)
Feb 18, 2021 9.395 9.518 9.093 9.093 1,120,737 -0.24(-2.53%)
Feb 17, 2021 9.348 9.414 9.254 9.329 844,682 -0.08(-0.80%)
Feb 16, 2021 9.452 9.546 9.338 9.404 1,025,619 -0.06(-0.60%)
Feb 12, 2021 9.461 9.621 9.452 9.461 936,208 -0.06(-0.59%)
Feb 11, 2021 9.650 9.791 9.442 9.518 1,390,440 -0.04(-0.39%)
Feb 10, 2021 9.584 9.810 9.461 9.555 2,202,432 +0.06(+0.60%)
Feb 09, 2021 9.508 9.536 9.386 9.499 611,944 +0.04(+0.40%)
Feb 08, 2021 9.310 9.461 9.225 9.461 476,622 +0.19(+2.03%)
Feb 05, 2021 9.338 9.348 9.187 9.272 622,195 +0.03(+0.31%)
Feb 04, 2021 9.414 9.508 9.197 9.244 786,549 -0.09(-1.01%)
Feb 03, 2021 9.037 9.414 8.971 9.338 1,388,790 +0.25(+2.80%)
Feb 02, 2021 9.282 9.291 8.916 9.084 1,373,176 -0.15(-1.63%)
Feb 01, 2021 9.348 9.348 8.952 9.235 2,075,288 -0.07(-0.71%)
Jan 29, 2021 9.433 9.612 9.145 9.301 2,440,862 -0.16(-1.69%)
Jan 28, 2021 9.329 9.565 9.206 9.461 2,837,269 +0.17(+1.83%)
Jan 27, 2021 8.772 9.338 8.725 9.291 2,385,621 +0.40(+4.45%)
Jan 26, 2021 8.659 8.952 8.659 8.895 1,068,642 +0.25(+2.84%)
Jan 25, 2021 8.546 8.876 8.423 8.650 1,721,562 +0.08(+0.99%)
Jan 22, 2021 8.593 8.716 8.518 8.565 1,784,848 -0.12(-1.41%)
Jan 21, 2021 8.848 8.933 8.593 8.688 1,337,821 -0.28(-3.15%)
Jan 20, 2021 8.876 9.051 8.824 8.971 1,182,519 +0.09(+1.06%)
Jan 19, 2021 8.829 8.999 8.763 8.876 1,296,215 -0.01(-0.11%)
Jan 15, 2021 8.772 8.919 8.650 8.886 1,513,665 +0.10(+1.18%)
Jan 14, 2021 8.744 8.886 8.636 8.782 1,508,502 +0.11(+1.31%)
Jan 13, 2021 8.678 8.886 8.551 8.669 1,646,524 -0.01(-0.11%)
Jan 12, 2021 8.499 8.735 8.225 8.678 2,243,130 +0.01(+0.11%)
Jan 11, 2021 8.527 8.772 8.442 8.669 2,911,304 +0.00(+0.00%)
Jan 08, 2021 8.593 8.683 8.461 8.669 1,827,996 +0.12(+1.43%)
Jan 07, 2021 8.952 8.961 8.499 8.546 1,718,851 -0.37(-4.13%)
Jan 06, 2021 8.574 9.037 8.499 8.914 3,909,237 +0.48(+5.70%)
Jan 05, 2021 8.593 8.730 8.414 8.433 1,081,752 -0.07(-0.78%)
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.