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 )

11.27 +0.16 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 6.584 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.