Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

10.13 +0.16 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.989 8.400 7.931 8.260 2,429,394 +0.32(+4.02%)
Jul 28, 2022 7.611 7.949 7.437 7.940 2,168,958 +0.49(+6.63%)
Jul 27, 2022 7.350 7.466 7.296 7.446 1,139,706 +0.14(+1.85%)
Jul 26, 2022 7.446 7.553 7.287 7.311 1,109,441 -0.17(-2.33%)
Jul 25, 2022 7.446 7.597 7.398 7.485 976,189 +0.09(+1.18%)
Jul 22, 2022 7.446 7.495 7.330 7.398 604,772 -0.01(-0.13%)
Jul 21, 2022 7.437 7.437 7.195 7.408 1,099,928 -0.10(-1.29%)
Jul 20, 2022 7.398 7.582 7.316 7.505 1,127,271 +0.07(+0.91%)
Jul 19, 2022 7.263 7.466 7.263 7.437 1,251,873 +0.26(+3.64%)
Jul 18, 2022 7.224 7.375 7.127 7.175 1,038,535 +0.00(+0.00%)
Jul 15, 2022 7.137 7.238 7.074 7.175 1,154,295 +0.17(+2.49%)
Jul 14, 2022 6.865 7.064 6.778 7.001 1,349,414 +0.15(+2.26%)
Jul 13, 2022 6.807 6.885 6.715 6.846 1,012,099 -0.01(-0.14%)
Jul 12, 2022 6.633 6.914 6.633 6.856 697,428 +0.19(+2.91%)
Jul 11, 2022 6.730 6.778 6.614 6.662 1,178,335 -0.13(-1.85%)
Jul 08, 2022 7.020 7.030 6.764 6.788 1,026,792 -0.25(-3.58%)
Jul 07, 2022 6.924 7.088 6.924 7.040 700,173 +0.14(+1.96%)
Jul 06, 2022 7.079 7.144 6.875 6.904 777,553 -0.19(-2.73%)
Jul 05, 2022 6.807 7.098 6.672 7.098 1,275,330 +0.15(+2.09%)
Jul 01, 2022 6.749 6.996 6.749 6.953 1,549,371 +0.15(+2.13%)
Jun 30, 2022 6.749 6.899 6.614 6.807 1,173,648 -0.04(-0.57%)
Jun 29, 2022 6.895 6.895 6.774 6.846 668,260 -0.08(-1.12%)
Jun 28, 2022 7.088 7.253 6.875 6.924 1,442,461 -0.08(-1.11%)
Jun 27, 2022 7.146 7.161 6.962 7.001 1,820,549 -0.09(-1.23%)
Jun 24, 2022 6.972 7.243 6.953 7.088 2,589,156 +0.17(+2.52%)
Jun 23, 2022 6.749 6.943 6.657 6.914 1,728,696 +0.17(+2.59%)
Jun 22, 2022 6.565 6.885 6.565 6.740 1,924,286 +0.06(+0.87%)
Jun 21, 2022 6.749 6.856 6.585 6.682 2,203,034 +0.05(+0.73%)
Jun 17, 2022 6.381 6.667 6.381 6.633 2,800,502 +0.27(+4.26%)
Jun 16, 2022 6.546 6.575 6.323 6.362 1,995,259 -0.38(-5.60%)
Jun 15, 2022 6.546 6.870 6.507 6.740 2,120,586 +0.26(+4.04%)
Jun 14, 2022 6.556 6.623 6.372 6.478 1,561,486 -0.05(-0.82%)
Jun 13, 2022 6.936 6.936 6.503 6.531 2,189,129 -0.57(-8.01%)
Jun 10, 2022 7.100 7.196 7.013 7.100 1,218,936 -0.07(-0.94%)
Jun 09, 2022 7.418 7.418 7.138 7.167 1,733,412 -0.31(-4.12%)
Jun 08, 2022 7.726 7.726 7.374 7.475 1,525,126 -0.25(-3.24%)
Jun 07, 2022 7.418 7.745 7.379 7.726 1,520,148 +0.24(+3.22%)
Jun 06, 2022 7.504 7.586 7.427 7.485 1,210,843 +0.06(+0.78%)
Jun 03, 2022 7.610 7.610 7.341 7.427 1,898,649 -0.22(-2.90%)
Jun 02, 2022 7.524 7.678 7.418 7.649 1,418,176 +0.09(+1.15%)
Jun 01, 2022 7.774 7.774 7.442 7.562 1,364,966 -0.14(-1.87%)
May 31, 2022 7.803 7.803 7.673 7.707 1,878,674 -0.19(-2.44%)
May 27, 2022 7.870 7.948 7.837 7.899 1,093,688 +0.07(+0.86%)
May 26, 2022 7.687 7.899 7.687 7.832 1,921,323 +0.18(+2.39%)
May 25, 2022 7.581 7.687 7.519 7.649 1,749,746 +0.12(+1.53%)
May 24, 2022 7.466 7.591 7.167 7.533 2,036,396 +0.04(+0.51%)
May 23, 2022 7.639 7.692 7.456 7.495 2,149,938 -0.07(-0.89%)
May 20, 2022 7.813 7.851 7.461 7.562 2,315,460 -0.20(-2.61%)
May 19, 2022 7.851 7.967 7.755 7.764 1,168,704 -0.15(-1.95%)
May 18, 2022 8.111 8.217 7.861 7.919 1,617,285 -0.25(-3.07%)
May 17, 2022 7.899 8.198 7.899 8.169 1,308,014 +0.39(+4.95%)
May 16, 2022 7.668 7.856 7.591 7.784 1,261,800 +0.06(+0.75%)
May 13, 2022 7.764 7.813 7.625 7.726 1,358,633 +0.08(+1.01%)
May 12, 2022 7.485 7.678 7.384 7.649 2,503,071 +0.17(+2.32%)
May 11, 2022 7.562 7.707 7.379 7.475 2,387,086 -0.06(-0.77%)
May 10, 2022 7.957 8.029 7.418 7.533 3,118,378 -0.39(-4.87%)
May 09, 2022 8.169 8.179 7.851 7.919 1,525,106 -0.36(-4.31%)
May 06, 2022 8.333 8.410 8.145 8.275 1,357,268 -0.12(-1.38%)
May 05, 2022 8.622 8.636 8.285 8.391 1,484,119 -0.35(-3.97%)
May 04, 2022 8.603 8.762 8.429 8.737 1,597,995 +0.16(+1.91%)
May 03, 2022 8.371 8.651 8.304 8.574 2,759,222 +0.28(+3.37%)
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.