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 (%)
Sep 30, 2022 6.344 6.451 6.305 6.383 1,006,792 +0.09(+1.39%)
Sep 29, 2022 6.412 6.422 6.203 6.296 1,236,640 -0.24(-3.72%)
Sep 28, 2022 6.315 6.617 6.247 6.539 1,257,324 +0.30(+4.84%)
Sep 27, 2022 6.461 6.636 6.213 6.237 1,468,498 -0.13(-1.99%)
Sep 26, 2022 6.558 6.641 6.364 6.364 1,212,889 -0.28(-4.25%)
Sep 23, 2022 6.802 6.811 6.524 6.646 1,114,098 -0.26(-3.80%)
Sep 22, 2022 6.977 6.977 6.758 6.909 1,065,648 -0.07(-0.98%)
Sep 21, 2022 7.210 7.235 6.909 6.977 1,079,231 -0.14(-1.92%)
Sep 20, 2022 7.200 7.259 7.040 7.113 604,060 -0.16(-2.14%)
Sep 19, 2022 7.142 7.269 7.055 7.269 847,663 +0.04(+0.54%)
Sep 16, 2022 6.928 7.230 6.836 7.230 2,301,640 +0.25(+3.63%)
Sep 15, 2022 7.006 7.108 6.928 6.977 1,075,805 -0.08(-1.10%)
Sep 14, 2022 6.986 7.055 6.889 7.055 1,259,564 +0.04(+0.62%)
Sep 13, 2022 7.079 7.122 6.991 7.011 1,013,024 -0.24(-3.34%)
Sep 12, 2022 7.233 7.296 7.190 7.253 766,063 +0.09(+1.22%)
Sep 09, 2022 7.214 7.229 7.117 7.166 729,032 +0.05(+0.68%)
Sep 08, 2022 6.914 7.137 6.914 7.117 623,451 +0.12(+1.66%)
Sep 07, 2022 6.836 7.025 6.836 7.001 759,225 +0.11(+1.54%)
Sep 06, 2022 6.962 7.064 6.778 6.895 1,425,830 -0.06(-0.84%)
Sep 02, 2022 6.846 6.962 6.778 6.953 1,026,463 +0.21(+3.16%)
Sep 01, 2022 6.740 6.764 6.599 6.740 1,005,827 -0.01(-0.14%)
Aug 31, 2022 6.895 6.933 6.720 6.749 1,662,955 -0.12(-1.69%)
Aug 30, 2022 6.943 6.972 6.822 6.865 1,062,646 -0.06(-0.84%)
Aug 29, 2022 6.914 7.011 6.856 6.924 656,743 -0.05(-0.69%)
Aug 26, 2022 7.224 7.224 6.972 6.972 680,486 -0.23(-3.23%)
Aug 25, 2022 7.146 7.282 7.117 7.204 1,236,691 +0.05(+0.68%)
Aug 24, 2022 7.146 7.224 7.045 7.156 1,019,594 -0.02(-0.27%)
Aug 23, 2022 7.040 7.282 7.040 7.175 1,235,266 +0.10(+1.37%)
Aug 22, 2022 7.204 7.238 7.049 7.079 1,112,041 -0.26(-3.56%)
Aug 19, 2022 7.514 7.514 7.292 7.340 747,488 -0.23(-3.07%)
Aug 18, 2022 7.660 7.718 7.476 7.572 1,793,269 -0.12(-1.51%)
Aug 17, 2022 7.785 7.814 7.645 7.689 763,472 -0.20(-2.58%)
Aug 16, 2022 7.747 7.979 7.693 7.892 1,065,093 +0.09(+1.12%)
Aug 15, 2022 7.814 7.882 7.718 7.805 1,065,177 -0.12(-1.47%)
Aug 12, 2022 7.940 7.950 7.805 7.921 1,031,971 +0.04(+0.49%)
Aug 11, 2022 7.737 7.926 7.689 7.882 670,969 +0.23(+3.04%)
Aug 10, 2022 7.650 7.781 7.611 7.650 1,343,883 +0.15(+1.94%)
Aug 09, 2022 7.718 7.766 7.466 7.505 982,599 -0.19(-2.52%)
Aug 08, 2022 7.582 7.863 7.558 7.698 1,158,039 +0.22(+2.98%)
Aug 05, 2022 7.456 7.563 7.427 7.476 791,549 -0.10(-1.28%)
Aug 04, 2022 7.621 7.650 7.519 7.572 1,042,110 -0.04(-0.51%)
Aug 03, 2022 7.882 7.921 7.601 7.611 1,033,763 -0.22(-2.84%)
Aug 02, 2022 8.095 8.095 7.814 7.834 955,056 -0.25(-3.11%)
Aug 01, 2022 7.950 8.163 7.911 8.086 1,447,633 -0.17(-2.11%)
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%)
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.