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 )

9.210 +0.090 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 10.08 10.08 9.486 9.486 2,495,372 -0.57(-5.65%)
Jan 30, 2024 10.07 10.14 10.00 10.05 491,105 -0.11(-1.08%)
Jan 29, 2024 10.10 10.19 10.02 10.16 587,442 +0.05(+0.49%)
Jan 26, 2024 10.21 10.27 10.09 10.11 695,136 -0.09(-0.88%)
Jan 25, 2024 10.22 10.25 10.10 10.20 800,157 +0.18(+1.79%)
Jan 24, 2024 10.09 10.21 9.970 10.02 797,164 -0.01(-0.10%)
Jan 23, 2024 10.20 10.25 9.955 10.03 1,022,171 -0.07(-0.69%)
Jan 22, 2024 10.10 10.28 10.09 10.10 1,355,703 +0.08(+0.80%)
Jan 19, 2024 9.825 10.11 9.715 10.02 4,454,134 +0.30(+3.07%)
Jan 18, 2024 9.755 9.845 9.641 9.725 1,703,765 -0.03(-0.31%)
Jan 17, 2024 9.935 10.08 9.686 9.755 2,252,298 -0.34(-3.36%)
Jan 16, 2024 10.09 10.14 9.975 10.09 761,026 -0.12(-1.17%)
Jan 12, 2024 10.08 10.21 10.01 10.21 1,722,195 +0.29(+2.91%)
Jan 11, 2024 9.855 10.00 9.735 9.925 1,988,794 -0.03(-0.30%)
Jan 10, 2024 9.935 10.05 9.905 9.955 605,348 -0.01(-0.10%)
Jan 09, 2024 9.825 9.984 9.745 9.965 995,853 +0.00(+0.00%)
Jan 08, 2024 9.785 9.975 9.750 9.965 778,934 +0.19(+1.94%)
Jan 05, 2024 9.616 9.905 9.586 9.775 789,993 +0.05(+0.51%)
Jan 04, 2024 9.566 9.795 9.511 9.725 800,262 +0.11(+1.14%)
Jan 03, 2024 9.666 9.710 9.481 9.616 977,468 -0.22(-2.23%)
Jan 02, 2024 9.616 9.862 9.596 9.835 756,486 +0.18(+1.86%)
Dec 29, 2023 9.805 9.865 9.656 9.656 661,142 -0.20(-2.02%)
Dec 28, 2023 9.705 9.885 9.705 9.855 412,690 +0.04(+0.41%)
Dec 27, 2023 9.825 9.875 9.768 9.815 541,900 -0.04(-0.40%)
Dec 26, 2023 9.825 9.920 9.681 9.855 784,241 +0.26(+2.70%)
Dec 22, 2023 9.785 9.865 9.576 9.596 809,623 -0.13(-1.33%)
Dec 21, 2023 9.845 9.875 9.646 9.725 712,921 -0.02(-0.20%)
Dec 20, 2023 9.626 9.965 9.526 9.745 2,654,689 +0.15(+1.56%)
Dec 19, 2023 9.556 9.606 9.402 9.596 1,299,404 +0.16(+1.69%)
Dec 18, 2023 9.556 9.656 9.416 9.436 835,178 -0.13(-1.35%)
Dec 15, 2023 9.686 9.715 9.476 9.566 2,151,748 -0.09(-0.98%)
Dec 14, 2023 9.730 10.08 9.651 9.661 5,897,035 +0.07(+0.72%)
Dec 13, 2023 9.045 9.676 8.956 9.591 1,471,886 +0.58(+6.39%)
Dec 12, 2023 9.263 9.353 9.015 9.015 1,686,724 -0.32(-3.40%)
Dec 11, 2023 9.244 9.388 9.184 9.333 927,805 +0.07(+0.75%)
Dec 08, 2023 9.323 9.323 9.030 9.263 1,262,264 -0.08(-0.85%)
Dec 07, 2023 9.224 9.422 9.214 9.343 1,732,722 +0.11(+1.18%)
Dec 06, 2023 9.393 9.507 9.209 9.234 1,312,948 -0.07(-0.75%)
Dec 05, 2023 9.432 9.432 9.234 9.303 1,187,430 -0.17(-1.78%)
Dec 04, 2023 9.273 9.482 9.244 9.472 825,770 +0.15(+1.60%)
Dec 01, 2023 8.837 9.412 8.727 9.323 1,624,638 +0.43(+4.80%)
Nov 30, 2023 8.966 8.985 8.767 8.896 1,576,524 -0.04(-0.44%)
Nov 29, 2023 8.777 9.144 8.777 8.936 1,542,496 +0.26(+2.97%)
Nov 28, 2023 8.499 8.717 8.360 8.678 1,227,349 +0.16(+1.86%)
Nov 27, 2023 8.380 8.539 8.330 8.519 874,623 +0.00(+0.00%)
Nov 24, 2023 8.618 8.658 8.444 8.519 639,827 -0.15(-1.72%)
Nov 22, 2023 8.767 8.787 8.633 8.668 409,544 +0.04(+0.46%)
Nov 21, 2023 8.618 8.688 8.469 8.628 1,409,456 -0.08(-0.91%)
Nov 20, 2023 8.727 8.727 8.618 8.707 1,046,164 +0.01(+0.11%)
Nov 17, 2023 8.727 8.802 8.628 8.698 1,992,165 +0.09(+1.04%)
Nov 16, 2023 8.846 8.846 8.514 8.608 1,344,665 -0.21(-2.36%)
Nov 15, 2023 8.837 8.995 8.767 8.817 1,572,517 -0.06(-0.67%)
Nov 14, 2023 8.837 9.040 8.678 8.876 1,847,091 +0.49(+5.80%)
Nov 13, 2023 8.400 8.439 8.251 8.390 607,547 -0.06(-0.71%)
Nov 10, 2023 8.380 8.449 8.271 8.449 1,029,690 +0.13(+1.55%)
Nov 09, 2023 8.608 8.618 8.276 8.320 673,402 -0.21(-2.44%)
Nov 08, 2023 8.588 8.613 8.439 8.529 654,772 -0.01(-0.12%)
Nov 07, 2023 8.747 8.777 8.484 8.539 1,325,674 -0.23(-2.60%)
Nov 06, 2023 8.886 8.936 8.668 8.767 789,963 -0.18(-2.00%)
Nov 03, 2023 8.906 9.254 8.787 8.946 2,214,364 +0.27(+3.09%)
Nov 02, 2023 8.290 8.678 8.261 8.678 2,361,299 +0.45(+5.43%)
Nov 01, 2023 8.052 8.241 7.993 8.231 1,409,358 +0.20(+2.47%)
Oct 31, 2023 8.211 8.241 7.914 8.032 943,437 -0.15(-1.82%)
Oct 30, 2023 8.161 8.385 8.067 8.181 1,532,771 +0.22(+2.74%)
Oct 27, 2023 8.062 8.102 7.834 7.963 1,086,070 -0.04(-0.50%)
Oct 26, 2023 7.377 8.052 7.377 8.003 1,892,031 +0.60(+8.04%)
Oct 25, 2023 7.566 7.566 7.288 7.407 1,016,758 -0.23(-2.99%)
Oct 24, 2023 7.615 7.715 7.576 7.635 637,381 +0.11(+1.45%)
Oct 23, 2023 7.546 7.645 7.506 7.526 613,087 -0.10(-1.30%)
Oct 20, 2023 7.635 7.774 7.605 7.625 813,099 -0.02(-0.26%)
Oct 19, 2023 7.725 7.908 7.620 7.645 767,361 -0.20(-2.53%)
Oct 18, 2023 7.953 8.003 7.834 7.844 690,149 -0.22(-2.71%)
Oct 17, 2023 7.893 8.127 7.784 8.062 1,047,185 +0.17(+2.14%)
Oct 16, 2023 7.903 8.012 7.784 7.893 774,709 +0.11(+1.40%)
Oct 13, 2023 7.913 8.012 7.685 7.784 950,809 -0.12(-1.51%)
Oct 12, 2023 7.933 7.943 7.739 7.903 1,082,690 -0.04(-0.50%)
Oct 11, 2023 7.754 7.948 7.754 7.943 715,271 +0.27(+3.49%)
Oct 10, 2023 7.655 7.864 7.645 7.675 876,586 +0.00(+0.00%)
Oct 09, 2023 7.317 7.754 7.317 7.675 999,359 +0.17(+2.25%)
Oct 06, 2023 7.377 7.571 7.198 7.506 1,637,229 +0.05(+0.67%)
Oct 05, 2023 7.516 7.605 7.342 7.456 1,183,900 -0.09(-1.18%)
Oct 04, 2023 7.456 7.566 7.342 7.546 1,214,184 +0.14(+1.88%)
Oct 03, 2023 7.764 7.789 7.308 7.407 1,108,499 -0.41(-5.21%)
Oct 02, 2023 7.943 8.022 7.754 7.814 897,526 -0.17(-2.11%)
Sep 29, 2023 8.022 8.062 7.854 7.983 1,057,992 +0.09(+1.13%)
Sep 28, 2023 7.635 7.903 7.635 7.893 701,791 +0.29(+3.79%)
Sep 27, 2023 7.675 7.779 7.551 7.605 956,032 -0.03(-0.39%)
Sep 26, 2023 7.764 7.804 7.615 7.635 948,308 -0.20(-2.53%)
Sep 25, 2023 7.824 7.854 7.794 7.834 1,784,178 -0.04(-0.50%)
Sep 22, 2023 8.022 8.092 7.873 7.873 1,287,008 -0.11(-1.37%)
Sep 21, 2023 8.410 8.434 7.978 7.983 1,298,901 -0.51(-5.96%)
Sep 20, 2023 8.588 8.737 8.360 8.489 2,392,864 -0.01(-0.12%)
Sep 19, 2023 8.469 8.698 8.459 8.499 1,876,930 +0.05(+0.59%)
Sep 18, 2023 8.539 8.628 8.400 8.449 1,121,193 -0.08(-0.93%)
Sep 15, 2023 8.757 8.792 8.469 8.529 2,350,159 -0.24(-2.72%)
Sep 14, 2023 8.757 8.976 8.737 8.767 1,432,014 +0.11(+1.32%)
Sep 13, 2023 8.791 8.831 8.594 8.653 1,103,713 -0.14(-1.57%)
Sep 12, 2023 8.653 8.811 8.643 8.791 942,162 +0.07(+0.79%)
Sep 11, 2023 8.772 8.821 8.663 8.722 559,468 +0.00(+0.00%)
Sep 08, 2023 8.772 8.821 8.623 8.722 598,204 -0.07(-0.79%)
Sep 07, 2023 8.781 8.870 8.732 8.791 1,218,313 +0.00(+0.00%)
Sep 06, 2023 8.653 8.801 8.500 8.791 1,117,099 +0.18(+2.07%)
Sep 05, 2023 8.603 8.692 8.480 8.613 1,183,647 -0.07(-0.80%)
Sep 01, 2023 8.712 8.781 8.663 8.683 668,630 +0.05(+0.57%)
Aug 31, 2023 8.692 8.742 8.564 8.633 1,192,340 -0.08(-0.91%)
Aug 30, 2023 8.495 8.781 8.495 8.712 1,491,921 +0.16(+1.85%)
Aug 29, 2023 8.188 8.584 8.139 8.554 952,379 +0.33(+3.97%)
Aug 28, 2023 8.010 8.238 8.010 8.228 918,868 +0.25(+3.10%)
Aug 25, 2023 8.079 8.168 7.961 7.980 740,057 -0.07(-0.86%)
Aug 24, 2023 8.149 8.257 8.040 8.050 768,058 -0.13(-1.57%)
Aug 23, 2023 8.089 8.188 7.971 8.178 1,566,436 +0.17(+2.10%)
Aug 22, 2023 8.168 8.238 7.990 8.010 853,258 -0.10(-1.22%)
Aug 21, 2023 8.198 8.228 8.040 8.109 738,113 -0.11(-1.32%)
Aug 18, 2023 8.149 8.252 8.050 8.218 780,085 +0.05(+0.61%)
Aug 17, 2023 8.366 8.366 8.168 8.168 913,669 -0.07(-0.84%)
Aug 16, 2023 8.257 8.327 8.198 8.238 829,610 +0.00(+0.00%)
Aug 15, 2023 8.366 8.406 8.213 8.238 523,079 -0.24(-2.80%)
Aug 14, 2023 8.524 8.584 8.455 8.475 771,400 -0.10(-1.15%)
Aug 11, 2023 8.475 8.594 8.445 8.574 1,011,397 +0.04(+0.46%)
Aug 10, 2023 8.623 8.727 8.490 8.534 950,052 -0.01(-0.12%)
Aug 09, 2023 8.702 8.702 8.450 8.544 1,057,556 -0.15(-1.71%)
Aug 08, 2023 8.643 8.702 8.500 8.692 1,251,591 -0.09(-1.01%)
Aug 07, 2023 8.633 8.826 8.633 8.781 1,498,850 +0.17(+1.95%)
Aug 04, 2023 8.643 8.801 8.584 8.613 1,058,637 -0.09(-1.02%)
Aug 03, 2023 8.752 8.752 8.495 8.702 1,799,369 -0.08(-0.90%)
Aug 02, 2023 8.673 8.801 8.603 8.781 1,931,538 +0.05(+0.57%)
Aug 01, 2023 8.742 8.816 8.529 8.732 1,708,872 -0.12(-1.34%)
Jul 31, 2023 8.801 8.979 8.717 8.851 2,058,252 +0.11(+1.24%)
Jul 28, 2023 8.574 8.762 8.396 8.742 1,637,061 +0.34(+4.00%)
Jul 27, 2023 8.149 8.979 8.050 8.406 5,948,353 +0.33(+4.04%)
Jul 26, 2023 7.802 8.099 7.802 8.079 1,056,819 +0.23(+2.90%)
Jul 25, 2023 7.822 7.911 7.812 7.852 590,890 +0.01(+0.13%)
Jul 24, 2023 7.763 7.980 7.763 7.842 1,115,940 +0.06(+0.76%)
Jul 21, 2023 7.812 7.862 7.669 7.783 798,589 +0.05(+0.64%)
Jul 20, 2023 8.079 8.119 7.615 7.733 1,813,011 -0.35(-4.28%)
Jul 19, 2023 8.109 8.119 7.971 8.079 1,909,344 +0.08(+0.99%)
Jul 18, 2023 7.862 8.040 7.842 8.000 1,395,543 +0.13(+1.63%)
Jul 17, 2023 7.891 7.911 7.793 7.872 1,044,282 -0.04(-0.50%)
Jul 14, 2023 8.000 8.003 7.857 7.911 1,057,962 -0.08(-0.99%)
Jul 13, 2023 7.901 8.030 7.842 7.990 1,357,632 +0.11(+1.38%)
Jul 12, 2023 8.109 8.223 7.872 7.882 3,187,313 -0.16(-1.97%)
Jul 11, 2023 7.882 8.089 7.862 8.040 3,061,697 +0.14(+1.75%)
Jul 10, 2023 7.783 7.946 7.694 7.901 1,172,885 +0.02(+0.25%)
Jul 07, 2023 7.506 7.971 7.506 7.882 1,658,392 +0.35(+4.59%)
Jul 06, 2023 7.466 7.615 7.338 7.535 1,442,888 -0.03(-0.39%)
Jul 05, 2023 7.615 7.748 7.501 7.565 2,260,659 -0.08(-1.03%)
Jul 03, 2023 7.417 7.674 7.407 7.644 684,113 +0.24(+3.20%)
Jun 30, 2023 7.535 7.580 7.298 7.407 2,146,618 -0.04(-0.53%)
Jun 29, 2023 7.219 7.486 7.219 7.446 1,236,744 +0.22(+3.01%)
Jun 28, 2023 7.367 7.367 7.140 7.229 1,996,327 -0.15(-2.01%)
Jun 27, 2023 7.090 7.441 7.001 7.377 1,812,993 +0.28(+3.90%)
Jun 26, 2023 6.616 7.204 6.616 7.100 1,303,671 +0.49(+7.49%)
Jun 23, 2023 6.556 6.675 6.502 6.606 2,223,753 -0.07(-1.04%)
Jun 22, 2023 6.873 6.873 6.636 6.675 1,134,830 -0.20(-2.88%)
Jun 21, 2023 6.843 6.932 6.764 6.873 1,150,572 +0.00(+0.00%)
Jun 20, 2023 6.972 6.972 6.774 6.873 1,174,078 -0.13(-1.84%)
Jun 16, 2023 7.100 7.184 6.922 7.001 2,063,531 -0.03(-0.42%)
Jun 15, 2023 6.893 7.031 7.031 1,389,940 +1.36(+23.98%)
May 08, 2023 5.691 5.730 5.612 5.671 1,123,020 -0.02(-0.35%)
May 05, 2023 5.779 5.824 5.563 5.691 1,054,553 +0.05(+0.87%)
May 04, 2023 5.504 5.720 5.485 5.642 1,052,966 +0.03(+0.53%)
May 03, 2023 5.622 5.809 5.514 5.612 1,545,687 +0.07(+1.24%)
May 02, 2023 5.819 5.868 5.529 5.544 1,487,419 -0.26(-4.41%)
May 01, 2023 5.976 6.015 5.770 5.799 726,452 -0.21(-3.44%)
Apr 28, 2023 5.740 6.158 5.740 6.006 1,930,948 +0.29(+4.98%)
Apr 27, 2023 5.711 5.789 5.573 5.720 1,274,953 +0.07(+1.22%)
Apr 26, 2023 5.662 5.829 5.632 5.652 1,398,775 -0.10(-1.71%)
Apr 25, 2023 5.888 5.927 5.720 5.750 1,093,266 -0.21(-3.47%)
Apr 24, 2023 5.976 6.074 5.907 5.956 710,262 -0.04(-0.66%)
Apr 21, 2023 6.084 6.094 5.917 5.996 753,686 -0.07(-1.13%)
Apr 20, 2023 6.192 6.241 6.015 6.064 986,227 -0.17(-2.68%)
Apr 19, 2023 5.947 6.266 5.927 6.232 1,280,756 +0.24(+3.93%)
Apr 18, 2023 6.114 6.133 5.996 5.996 925,267 -0.10(-1.61%)
Apr 17, 2023 5.937 6.104 5.868 6.094 782,500 +0.18(+2.99%)
Apr 14, 2023 6.074 6.182 5.853 5.917 1,010,071 -0.15(-2.43%)
Apr 13, 2023 5.996 6.094 5.956 6.064 1,211,152 +0.06(+0.98%)
Apr 12, 2023 6.133 6.251 5.976 6.006 1,838,712 -0.20(-3.17%)
Apr 11, 2023 6.281 6.310 6.143 6.202 1,485,137 -0.03(-0.47%)
Apr 10, 2023 6.310 6.458 6.114 6.232 2,155,084 -0.13(-2.01%)
Apr 06, 2023 6.359 6.433 6.310 6.359 959,617 +0.03(+0.47%)
Apr 05, 2023 6.310 6.384 6.232 6.330 566,174 -0.04(-0.62%)
Apr 04, 2023 6.477 6.536 6.222 6.369 802,883 -0.08(-1.22%)
Apr 03, 2023 6.448 6.610 6.364 6.448 877,264 +0.07(+1.08%)
Mar 31, 2023 6.320 6.409 6.178 6.379 1,540,646 +0.08(+1.25%)
Mar 30, 2023 6.300 6.354 6.148 6.300 1,437,896 +0.10(+1.58%)
Mar 29, 2023 6.035 6.232 6.010 6.202 1,268,886 +0.26(+4.30%)
Mar 28, 2023 5.888 6.079 5.829 5.947 1,674,114 -0.04(-0.66%)
Mar 27, 2023 6.074 6.114 5.907 5.986 1,333,187 +0.10(+1.67%)
Mar 24, 2023 5.603 5.932 5.298 5.888 5,323,812 +0.17(+2.92%)
Mar 23, 2023 6.123 6.182 5.681 5.720 1,979,652 -0.41(-6.73%)
Mar 22, 2023 6.389 6.399 6.123 6.133 1,633,648 -0.29(-4.59%)
Mar 21, 2023 6.271 6.497 6.232 6.428 1,774,573 +0.29(+4.64%)
Mar 20, 2023 5.947 6.222 5.947 6.143 1,457,727 +0.19(+3.14%)
Mar 17, 2023 6.418 6.418 5.937 5.956 3,853,895 -0.56(-8.60%)
Mar 16, 2023 6.409 6.585 6.133 6.517 2,348,693 +0.02(+0.30%)
Mar 15, 2023 6.320 6.644 6.192 6.497 2,454,978 +0.02(+0.30%)
Mar 14, 2023 7.116 7.116 6.433 6.477 3,391,479 -0.40(-5.79%)
Mar 13, 2023 7.315 7.387 6.797 6.875 3,906,530 -0.62(-8.22%)
Mar 10, 2023 7.716 7.721 7.438 7.492 1,617,451 -0.27(-3.53%)
Mar 09, 2023 7.726 7.844 7.580 7.765 1,959,621 -0.03(-0.38%)
Mar 08, 2023 7.677 7.819 7.550 7.795 1,259,864 +0.14(+1.79%)
Mar 07, 2023 7.746 7.775 7.570 7.658 1,366,132 -0.09(-1.14%)
Mar 06, 2023 7.599 7.795 7.550 7.746 1,294,170 +0.18(+2.33%)
Mar 03, 2023 7.932 7.932 7.432 7.570 1,173,471 +0.11(+1.44%)
Mar 02, 2023 7.198 7.472 7.130 7.462 740,126 +0.19(+2.55%)
Mar 01, 2023 7.374 7.452 7.208 7.276 1,240,783 +0.15(+2.06%)
Feb 28, 2023 7.198 7.291 7.130 7.130 1,556,574 -0.07(-0.95%)
Feb 27, 2023 7.472 7.482 7.174 7.198 1,091,072 -0.17(-2.26%)
Feb 24, 2023 7.335 7.384 7.257 7.364 807,933 -0.11(-1.44%)
Feb 23, 2023 7.492 7.560 7.369 7.472 558,427 +0.03(+0.39%)
Feb 22, 2023 7.511 7.560 7.413 7.443 647,665 -0.03(-0.39%)
Feb 21, 2023 7.560 7.726 7.472 7.472 782,252 -0.21(-2.68%)
Feb 17, 2023 7.971 8.029 7.631 7.677 1,233,025 -0.24(-3.09%)
Feb 16, 2023 8.215 8.411 7.702 7.922 2,212,977 +0.20(+2.53%)
Feb 15, 2023 7.609 7.765 7.599 7.726 2,279,217 +0.00(+0.00%)
Feb 14, 2023 7.765 7.839 7.633 7.726 791,684 -0.11(-1.37%)
Feb 13, 2023 7.697 7.844 7.687 7.834 526,731 +0.11(+1.39%)
Feb 10, 2023 7.599 7.775 7.540 7.726 697,963 +0.12(+1.54%)
Feb 09, 2023 7.804 7.863 7.589 7.609 360,942 -0.14(-1.77%)
Feb 08, 2023 7.844 7.922 7.677 7.746 617,811 -0.17(-2.10%)
Feb 07, 2023 7.990 8.029 7.853 7.912 880,741 -0.12(-1.46%)
Feb 06, 2023 8.098 8.098 7.795 8.029 688,406 -0.16(-1.91%)
Feb 03, 2023 8.245 8.323 8.049 8.186 910,716 -0.21(-2.45%)
Feb 02, 2023 8.176 8.450 8.088 8.391 1,442,518 +0.32(+4.00%)
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.