Empire State Realty Trust Inc (NY: ESRT )

8.840 USD -0.090 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 9.000 9.215 8.780 8.840 1,909,890 -0.09(-1.01%)
Jan 25, 2022 8.800 9.000 8.620 8.930 2,005,582 -0.02(-0.22%)
Jan 24, 2022 8.790 8.960 8.460 8.950 2,603,239 -0.04(-0.44%)
Jan 21, 2022 9.140 9.180 8.930 8.990 1,522,777 -0.19(-2.07%)
Jan 20, 2022 9.320 9.470 9.145 9.180 1,703,789 -0.13(-1.40%)
Jan 19, 2022 9.540 9.600 9.285 9.310 1,456,059 -0.18(-1.90%)
Jan 18, 2022 9.760 9.852 9.450 9.490 2,375,406 -0.29(-2.97%)
Jan 14, 2022 9.780 0 +0.05(+0.51%)
Jan 13, 2022 9.390 9.820 9.319 9.730 2,703,911 +0.04(+0.41%)
Jan 12, 2022 9.730 9.790 9.660 9.690 1,699,214 -0.09(-0.92%)
Jan 11, 2022 9.850 9.890 9.685 9.780 1,682,097 -0.08(-0.81%)
Jan 10, 2022 10.19 10.30 9.835 9.860 2,712,762 -0.31(-3.05%)
Jan 07, 2022 10.13 10.49 10.03 10.17 4,175,362 +0.05(+0.49%)
Jan 06, 2022 9.730 10.16 9.610 10.12 3,863,631 +0.60(+6.30%)
Jan 05, 2022 9.630 9.900 9.440 9.520 4,874,440 -0.02(-0.21%)
Jan 04, 2022 9.400 9.760 9.390 9.540 4,955,164 +0.27(+2.91%)
Jan 03, 2022 8.910 9.380 8.910 9.270 8,334,483 +0.37(+4.16%)
Dec 31, 2021 8.975 9.035 8.860 8.900 1,564,416 -0.06(-0.67%)
Dec 30, 2021 8.920 9.105 8.920 8.960 3,410,732 +0.04(+0.45%)
Dec 29, 2021 8.920 8.960 8.870 8.920 2,070,924 -0.02(-0.22%)
Dec 28, 2021 8.920 9.100 8.920 8.940 1,245,407 +0.00(+0.00%)
Dec 27, 2021 9.080 9.080 8.865 8.940 1,628,373 -0.09(-1.00%)
Dec 23, 2021 8.910 9.060 8.910 9.030 2,030,731 +0.17(+1.92%)
Dec 22, 2021 8.780 8.880 8.740 8.860 2,722,590 +0.04(+0.45%)
Dec 21, 2021 8.610 8.930 8.600 8.820 2,337,335 +0.27(+3.16%)
Dec 20, 2021 8.740 8.740 8.360 8.550 2,495,071 -0.29(-3.28%)
Dec 17, 2021 8.830 8.930 8.730 8.840 2,901,307 -0.05(-0.56%)
Dec 16, 2021 8.970 9.010 8.793 8.890 1,594,119 +0.00(+0.00%)
Dec 15, 2021 8.920 8.920 8.700 8.890 1,440,097 -0.06(-0.67%)
Dec 14, 2021 8.880 9.120 8.880 8.950 1,423,410 -0.06(-0.67%)
Dec 13, 2021 9.090 9.090 8.770 9.010 2,445,154 -0.22(-2.38%)
Dec 10, 2021 9.210 9.240 8.870 9.230 2,920,481 +0.02(+0.22%)
Dec 09, 2021 9.420 9.530 8.800 9.210 3,168,969 -0.30(-3.15%)
Dec 08, 2021 9.350 9.635 9.275 9.510 2,852,662 +0.16(+1.71%)
Dec 07, 2021 9.450 9.565 9.280 9.350 3,583,227 +0.03(+0.32%)
Dec 06, 2021 9.010 9.650 9.000 9.320 3,142,583 +0.17(+1.86%)
Dec 03, 2021 9.350 9.375 9.110 9.150 2,036,495 -0.13(-1.40%)
Dec 02, 2021 8.960 9.380 8.870 9.280 1,449,342 +0.37(+4.15%)
Dec 01, 2021 9.280 9.460 8.890 8.910 1,960,720 -0.18(-1.98%)
Nov 30, 2021 9.290 9.450 9.090 9.090 1,937,332 -0.39(-4.11%)
Nov 29, 2021 9.700 9.700 9.240 9.480 1,804,533 -0.14(-1.46%)
Nov 26, 2021 9.930 9.940 9.220 9.620 2,341,913 -0.67(-6.51%)
Nov 24, 2021 9.950 10.30 9.860 10.29 1,456,147 +0.36(+3.63%)
Nov 23, 2021 9.870 10.01 9.780 9.930 1,618,380 +0.06(+0.61%)
Nov 22, 2021 9.880 10.05 9.770 9.870 1,354,466 -0.02(-0.20%)
Nov 19, 2021 9.940 10.00 9.850 9.890 1,078,928 -0.18(-1.79%)
Nov 18, 2021 10.08 10.11 9.930 10.07 1,554,324 +0.03(+0.30%)
Nov 17, 2021 10.18 10.19 9.850 10.04 1,405,799 -0.21(-2.05%)
Nov 16, 2021 10.52 10.53 10.17 10.25 1,189,344 -0.29(-2.75%)
Nov 15, 2021 10.57 10.64 10.46 10.54 1,092,428 +0.03(+0.29%)
Nov 12, 2021 10.47 10.56 10.42 10.51 942,417 +0.06(+0.57%)
Nov 11, 2021 10.47 10.53 10.33 10.45 1,125,449 +0.02(+0.19%)
Nov 10, 2021 10.34 10.43 2,035,414 -0.02(-0.19%)
Nov 09, 2021 10.41 10.49 10.36 10.45 983,130 +0.00(+0.00%)
Nov 08, 2021 10.51 10.51 10.34 10.45 1,110,765 -0.03(-0.29%)
Nov 05, 2021 10.15 10.48 10.12 10.48 1,473,858 +0.51(+5.12%)
Nov 04, 2021 10.12 10.22 9.880 9.970 1,016,210 -0.10(-0.99%)
Nov 03, 2021 9.500 10.21 9.500 10.07 1,999,201 +0.48(+5.01%)
Nov 02, 2021 9.870 9.870 9.540 9.590 1,781,968 -0.14(-1.44%)
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.