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 )

9.310 +0.050 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 6.609 6.638 6.501 6.599 566,787 -0.05(-0.74%)
Dec 29, 2022 6.413 6.658 6.413 6.648 761,444 +0.24(+3.82%)
Dec 28, 2022 6.658 6.736 6.403 6.403 1,098,939 -0.24(-3.68%)
Dec 27, 2022 6.687 6.711 6.618 6.648 902,457 -0.04(-0.59%)
Dec 23, 2022 6.589 6.702 6.555 6.687 943,345 +0.04(+0.59%)
Dec 22, 2022 6.667 6.667 6.442 6.648 1,161,099 -0.11(-1.59%)
Dec 21, 2022 6.755 6.873 6.677 6.755 2,155,232 +0.05(+0.73%)
Dec 20, 2022 6.618 6.726 6.599 6.706 1,717,719 +0.06(+0.88%)
Dec 19, 2022 6.609 6.697 6.540 6.648 2,845,269 +0.03(+0.44%)
Dec 16, 2022 6.540 6.628 6.442 6.618 2,488,402 -0.09(-1.39%)
Dec 15, 2022 6.848 6.901 6.677 6.711 1,111,141 -0.22(-3.23%)
Dec 14, 2022 6.770 7.043 6.731 6.935 1,411,724 +0.17(+2.45%)
Dec 13, 2022 6.926 7.062 6.692 6.770 1,076,414 +0.07(+1.02%)
Dec 12, 2022 6.624 6.731 6.458 6.702 926,232 +0.09(+1.33%)
Dec 09, 2022 6.546 6.663 6.517 6.614 1,066,347 +0.00(+0.00%)
Dec 08, 2022 6.624 6.784 6.594 6.614 658,661 +0.02(+0.30%)
Dec 07, 2022 6.604 6.711 6.478 6.594 962,917 -0.05(-0.73%)
Dec 06, 2022 6.887 6.916 6.619 6.643 1,010,873 -0.25(-3.67%)
Dec 05, 2022 7.247 7.281 6.896 6.896 1,602,545 -0.43(-5.85%)
Dec 02, 2022 7.296 7.403 7.228 7.325 910,920 -0.08(-1.05%)
Dec 01, 2022 7.598 7.685 7.364 7.403 808,369 -0.11(-1.43%)
Nov 30, 2022 7.432 7.539 7.315 7.510 1,384,018 +0.07(+0.92%)
Nov 29, 2022 7.325 7.471 7.296 7.442 588,729 +0.12(+1.60%)
Nov 28, 2022 7.432 7.481 7.306 7.325 817,883 -0.16(-2.08%)
Nov 25, 2022 7.413 7.495 7.369 7.481 1,063,059 +0.08(+1.05%)
Nov 23, 2022 7.374 7.427 7.281 7.403 531,184 -0.03(-0.39%)
Nov 22, 2022 7.345 7.451 7.301 7.432 767,637 +0.14(+1.87%)
Nov 21, 2022 7.247 7.306 7.200 7.296 742,072 +0.04(+0.54%)
Nov 18, 2022 7.374 7.432 7.198 7.257 1,454,146 +0.01(+0.13%)
Nov 17, 2022 7.023 7.247 6.901 7.247 1,825,319 +0.12(+1.64%)
Nov 16, 2022 7.257 7.257 7.111 7.130 998,828 -0.15(-2.01%)
Nov 15, 2022 7.354 7.418 7.208 7.276 844,571 +0.03(+0.40%)
Nov 14, 2022 7.403 7.442 7.232 7.247 780,879 -0.22(-3.00%)
Nov 11, 2022 7.413 7.549 7.340 7.471 1,114,377 +0.06(+0.79%)
Nov 10, 2022 7.198 7.413 7.140 7.413 1,468,314 +0.48(+6.88%)
Nov 09, 2022 6.994 7.101 6.896 6.935 695,474 -0.18(-2.47%)
Nov 08, 2022 7.111 7.189 7.028 7.111 799,966 +0.05(+0.69%)
Nov 07, 2022 7.150 7.189 6.955 7.062 1,046,740 +0.01(+0.14%)
Nov 04, 2022 6.984 7.101 6.896 7.052 788,551 +0.18(+2.55%)
Nov 03, 2022 6.838 6.926 6.663 6.877 811,952 +0.02(+0.28%)
Nov 02, 2022 7.043 6.819 6.857 1,765,406 -0.20(-2.90%)
Nov 01, 2022 7.218 7.267 7.043 7.062 1,106,803 -0.12(-1.63%)
Oct 31, 2022 7.091 7.194 6.950 7.179 1,261,299 +0.02(+0.27%)
Oct 28, 2022 6.867 7.159 6.828 7.159 2,097,812 +0.34(+5.00%)
Oct 27, 2022 7.004 7.056 6.707 6.819 2,904,497 +0.02(+0.29%)
Oct 26, 2022 6.994 7.082 6.780 6.799 1,599,378 -0.16(-2.24%)
Oct 25, 2022 6.877 7.013 6.833 6.955 2,313,170 +0.18(+2.59%)
Oct 24, 2022 6.809 6.838 6.702 6.780 1,742,692 -0.02(-0.29%)
Oct 21, 2022 6.624 6.838 6.526 6.799 2,616,895 +0.19(+2.95%)
Oct 20, 2022 6.526 6.643 6.468 6.604 1,163,848 +0.12(+1.80%)
Oct 19, 2022 6.487 6.672 6.400 6.487 2,607,756 -0.09(-1.33%)
Oct 18, 2022 6.809 6.916 6.575 6.575 2,338,722 -0.13(-1.89%)
Oct 17, 2022 6.692 6.794 6.624 6.702 1,623,630 +0.19(+2.84%)
Oct 14, 2022 6.565 6.663 6.473 6.517 1,082,499 -0.01(-0.15%)
Oct 13, 2022 6.234 6.663 6.137 6.526 2,329,582 +0.15(+2.29%)
Oct 12, 2022 6.361 6.439 6.224 6.380 753,028 +0.03(+0.46%)
Oct 11, 2022 6.185 6.419 6.078 6.351 1,093,301 +0.14(+2.19%)
Oct 10, 2022 6.224 6.331 6.185 6.215 1,272,156 -0.02(-0.31%)
Oct 07, 2022 6.322 6.361 6.176 6.234 874,987 -0.19(-2.88%)
Oct 06, 2022 6.478 6.536 6.370 6.419 1,155,335 -0.09(-1.35%)
Oct 05, 2022 6.663 6.702 6.331 6.507 1,307,671 -0.31(-4.57%)
Oct 04, 2022 6.526 6.848 6.497 6.819 1,945,017 +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.