Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

11.27 +0.16 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.584 6.613 6.477 6.574 568,905 -0.05(-0.74%)
Dec 29, 2022 6.389 6.633 6.389 6.623 764,290 +0.24(+3.82%)
Dec 28, 2022 6.633 6.711 6.379 6.379 1,103,046 -0.24(-3.68%)
Dec 27, 2022 6.662 6.686 6.594 6.623 905,830 -0.04(-0.59%)
Dec 23, 2022 6.564 6.677 6.530 6.662 946,870 +0.04(+0.59%)
Dec 22, 2022 6.642 6.642 6.418 6.623 1,165,439 -0.11(-1.59%)
Dec 21, 2022 6.730 6.847 6.652 6.730 2,163,286 +0.05(+0.73%)
Dec 20, 2022 6.594 6.701 6.574 6.682 1,724,138 +0.06(+0.88%)
Dec 19, 2022 6.584 6.672 6.516 6.623 2,855,903 +0.03(+0.44%)
Dec 16, 2022 6.516 6.603 6.418 6.594 2,497,702 -0.09(-1.39%)
Dec 15, 2022 6.822 6.876 6.652 6.686 1,115,293 -0.22(-3.23%)
Dec 14, 2022 6.745 7.016 6.706 6.910 1,417,000 +0.16(+2.45%)
Dec 13, 2022 6.900 7.036 6.667 6.745 1,080,437 +0.07(+1.02%)
Dec 12, 2022 6.599 6.706 6.434 6.677 929,693 +0.09(+1.33%)
Dec 09, 2022 6.521 6.638 6.492 6.589 1,070,333 +0.00(+0.00%)
Dec 08, 2022 6.599 6.759 6.570 6.589 661,122 +0.02(+0.30%)
Dec 07, 2022 6.580 6.686 6.453 6.570 966,515 -0.05(-0.73%)
Dec 06, 2022 6.861 6.890 6.594 6.618 1,014,651 -0.25(-3.67%)
Dec 05, 2022 7.220 7.254 6.871 6.871 1,608,535 -0.43(-5.85%)
Dec 02, 2022 7.269 7.375 7.201 7.298 914,324 -0.08(-1.05%)
Dec 01, 2022 7.569 7.657 7.337 7.375 811,390 -0.11(-1.43%)
Nov 30, 2022 7.405 7.511 7.288 7.482 1,389,191 +0.07(+0.92%)
Nov 29, 2022 7.298 7.443 7.269 7.414 590,929 +0.12(+1.60%)
Nov 28, 2022 7.405 7.453 7.278 7.298 820,939 -0.16(-2.08%)
Nov 25, 2022 7.385 7.468 7.341 7.453 1,067,032 +0.08(+1.05%)
Nov 23, 2022 7.346 7.400 7.254 7.375 533,169 -0.03(-0.39%)
Nov 22, 2022 7.317 7.423 7.274 7.405 770,506 +0.14(+1.87%)
Nov 21, 2022 7.220 7.278 7.173 7.269 744,846 +0.04(+0.54%)
Nov 18, 2022 7.346 7.405 7.172 7.230 1,459,581 +0.01(+0.13%)
Nov 17, 2022 6.997 7.220 6.876 7.220 1,832,141 +0.12(+1.64%)
Nov 16, 2022 7.230 7.230 7.084 7.104 1,002,561 -0.15(-2.01%)
Nov 15, 2022 7.327 7.390 7.181 7.249 847,727 +0.03(+0.40%)
Nov 14, 2022 7.375 7.414 7.206 7.220 783,798 -0.22(-3.00%)
Nov 11, 2022 7.385 7.521 7.312 7.443 1,118,542 +0.06(+0.79%)
Nov 10, 2022 7.172 7.385 7.113 7.385 1,473,802 +0.48(+6.88%)
Nov 09, 2022 6.968 7.075 6.871 6.910 698,073 -0.17(-2.47%)
Nov 08, 2022 7.084 7.162 7.002 7.084 802,956 +0.05(+0.69%)
Nov 07, 2022 7.123 7.162 6.929 7.036 1,050,652 +0.01(+0.14%)
Nov 04, 2022 6.958 7.075 6.871 7.026 791,498 +0.17(+2.55%)
Nov 03, 2022 6.813 6.900 6.638 6.851 814,986 +0.02(+0.28%)
Nov 02, 2022 7.016 6.793 6.832 1,772,004 -0.20(-2.90%)
Nov 01, 2022 7.191 7.240 7.016 7.036 1,110,940 -0.12(-1.63%)
Oct 31, 2022 7.065 7.167 6.924 7.152 1,266,013 +0.02(+0.27%)
Oct 28, 2022 6.842 7.133 6.803 7.133 2,105,652 +0.34(+5.00%)
Oct 27, 2022 6.978 7.030 6.682 6.793 2,915,352 +0.02(+0.29%)
Oct 26, 2022 6.968 7.055 6.754 6.774 1,605,356 -0.16(-2.24%)
Oct 25, 2022 6.851 6.987 6.808 6.929 2,321,815 +0.17(+2.59%)
Oct 24, 2022 6.783 6.813 6.677 6.754 1,749,205 -0.02(-0.29%)
Oct 21, 2022 6.599 6.813 6.502 6.774 2,626,675 +0.19(+2.95%)
Oct 20, 2022 6.502 6.618 6.444 6.580 1,168,198 +0.12(+1.80%)
Oct 19, 2022 6.463 6.648 6.376 6.463 2,617,502 -0.09(-1.33%)
Oct 18, 2022 6.783 6.890 6.551 6.551 2,347,463 -0.13(-1.89%)
Oct 17, 2022 6.667 6.769 6.599 6.677 1,629,698 +0.18(+2.84%)
Oct 14, 2022 6.541 6.638 6.449 6.492 1,086,545 -0.01(-0.15%)
Oct 13, 2022 6.211 6.638 6.114 6.502 2,338,289 +0.15(+2.29%)
Oct 12, 2022 6.337 6.415 6.201 6.356 755,843 +0.03(+0.46%)
Oct 11, 2022 6.162 6.395 6.056 6.327 1,097,387 +0.14(+2.19%)
Oct 10, 2022 6.201 6.308 6.162 6.191 1,276,910 -0.02(-0.31%)
Oct 07, 2022 6.298 6.337 6.153 6.211 878,257 -0.18(-2.88%)
Oct 06, 2022 6.453 6.512 6.347 6.395 1,159,653 -0.09(-1.35%)
Oct 05, 2022 6.638 6.677 6.308 6.483 1,312,558 -0.31(-4.57%)
Oct 04, 2022 6.502 6.822 6.473 6.793 1,952,286 +0.42(+6.54%)
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.