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 )

11.11 +0.24 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 30, 2022 6.577 6.606 6.470 6.567 569,511 -0.05(-0.74%)
Dec 29, 2022 6.382 6.626 6.382 6.616 765,104 +0.24(+3.82%)
Dec 28, 2022 6.626 6.704 6.372 6.372 1,104,221 -0.24(-3.68%)
Dec 27, 2022 6.655 6.679 6.587 6.616 906,795 -0.04(-0.59%)
Dec 23, 2022 6.557 6.670 6.523 6.655 947,879 +0.04(+0.59%)
Dec 22, 2022 6.635 6.635 6.411 6.616 1,166,680 -0.11(-1.59%)
Dec 21, 2022 6.723 6.840 6.645 6.723 2,165,591 +0.05(+0.73%)
Dec 20, 2022 6.587 6.694 6.567 6.674 1,725,975 +0.06(+0.88%)
Dec 19, 2022 6.577 6.665 6.509 6.616 2,858,945 +0.03(+0.44%)
Dec 16, 2022 6.509 6.596 6.411 6.587 2,500,363 -0.09(-1.39%)
Dec 15, 2022 6.815 6.868 6.645 6.679 1,116,481 -0.22(-3.23%)
Dec 14, 2022 6.737 7.009 6.699 6.902 1,418,510 +0.16(+2.45%)
Dec 13, 2022 6.893 7.028 6.660 6.737 1,081,588 +0.07(+1.02%)
Dec 12, 2022 6.592 6.699 6.427 6.670 930,684 +0.09(+1.33%)
Dec 09, 2022 6.514 6.631 6.485 6.582 1,071,473 +0.00(+0.00%)
Dec 08, 2022 6.592 6.752 6.563 6.582 661,827 +0.02(+0.30%)
Dec 07, 2022 6.573 6.679 6.447 6.563 967,545 -0.05(-0.73%)
Dec 06, 2022 6.854 6.883 6.587 6.611 1,015,732 -0.25(-3.67%)
Dec 05, 2022 7.212 7.246 6.863 6.863 1,610,248 -0.43(-5.85%)
Dec 02, 2022 7.261 7.368 7.193 7.290 915,298 -0.08(-1.05%)
Dec 01, 2022 7.561 7.649 7.329 7.368 812,254 -0.11(-1.43%)
Nov 30, 2022 7.397 7.503 7.280 7.474 1,390,670 +0.07(+0.92%)
Nov 29, 2022 7.290 7.435 7.261 7.406 591,558 +0.12(+1.60%)
Nov 28, 2022 7.397 7.445 7.271 7.290 821,814 -0.16(-2.08%)
Nov 25, 2022 7.377 7.460 7.334 7.445 1,068,169 +0.08(+1.05%)
Nov 23, 2022 7.338 7.392 7.246 7.368 533,737 -0.03(-0.39%)
Nov 22, 2022 7.309 7.415 7.266 7.397 771,327 +0.14(+1.87%)
Nov 21, 2022 7.212 7.271 7.165 7.261 745,639 +0.04(+0.54%)
Nov 18, 2022 7.338 7.397 7.164 7.222 1,461,136 +0.01(+0.13%)
Nov 17, 2022 6.989 7.212 6.868 7.212 1,834,092 +0.12(+1.64%)
Nov 16, 2022 7.222 7.222 7.077 7.096 1,003,629 -0.15(-2.01%)
Nov 15, 2022 7.319 7.382 7.174 7.242 848,630 +0.03(+0.40%)
Nov 14, 2022 7.368 7.406 7.198 7.212 784,633 -0.22(-3.00%)
Nov 11, 2022 7.377 7.513 7.305 7.435 1,119,734 +0.06(+0.79%)
Nov 10, 2022 7.164 7.377 7.106 7.377 1,475,372 +0.48(+6.88%)
Nov 09, 2022 6.960 7.067 6.863 6.902 698,817 -0.17(-2.47%)
Nov 08, 2022 7.077 7.154 6.994 7.077 803,811 +0.05(+0.69%)
Nov 07, 2022 7.116 7.154 6.922 7.028 1,051,771 +0.01(+0.14%)
Nov 04, 2022 6.951 7.067 6.863 7.019 792,341 +0.17(+2.55%)
Nov 03, 2022 6.805 6.893 6.631 6.844 815,855 +0.02(+0.28%)
Nov 02, 2022 7.009 6.786 6.825 1,773,891 -0.20(-2.90%)
Nov 01, 2022 7.183 7.232 7.009 7.028 1,112,123 -0.12(-1.63%)
Oct 31, 2022 7.057 7.159 6.917 7.145 1,267,362 +0.02(+0.27%)
Oct 28, 2022 6.834 7.125 6.796 7.125 2,107,895 +0.34(+5.00%)
Oct 27, 2022 6.970 7.022 6.674 6.786 2,918,458 +0.02(+0.29%)
Oct 26, 2022 6.960 7.048 6.747 6.767 1,607,066 -0.16(-2.24%)
Oct 25, 2022 6.844 6.980 6.800 6.922 2,324,288 +0.17(+2.59%)
Oct 24, 2022 6.776 6.805 6.670 6.747 1,751,068 -0.02(-0.29%)
Oct 21, 2022 6.592 6.805 6.495 6.767 2,629,473 +0.19(+2.95%)
Oct 20, 2022 6.495 6.611 6.437 6.573 1,169,442 +0.12(+1.80%)
Oct 19, 2022 6.456 6.640 6.369 6.456 2,620,291 -0.09(-1.33%)
Oct 18, 2022 6.776 6.883 6.544 6.544 2,349,964 -0.13(-1.89%)
Oct 17, 2022 6.660 6.762 6.592 6.670 1,631,434 +0.18(+2.84%)
Oct 14, 2022 6.534 6.631 6.442 6.485 1,087,702 -0.01(-0.15%)
Oct 13, 2022 6.204 6.631 6.107 6.495 2,340,780 +0.15(+2.29%)
Oct 12, 2022 6.330 6.408 6.195 6.350 756,648 +0.03(+0.46%)
Oct 11, 2022 6.156 6.388 6.049 6.321 1,098,556 +0.14(+2.19%)
Oct 10, 2022 6.195 6.301 6.156 6.185 1,278,271 -0.02(-0.31%)
Oct 07, 2022 6.292 6.330 6.146 6.204 879,193 -0.18(-2.88%)
Oct 06, 2022 6.447 6.505 6.340 6.388 1,160,888 -0.09(-1.35%)
Oct 05, 2022 6.631 6.670 6.301 6.476 1,313,956 -0.31(-4.57%)
Oct 04, 2022 6.495 6.815 6.466 6.786 1,954,366 +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.