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 )

9.380 +0.080 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Oct 03, 2022 6.468 6.536 6.351 6.400 949,765 +0.01(+0.15%)
Sep 30, 2022 6.351 6.458 6.312 6.390 1,005,720 +0.09(+1.39%)
Sep 29, 2022 6.419 6.429 6.210 6.302 1,235,324 -0.24(-3.72%)
Sep 28, 2022 6.322 6.624 6.254 6.546 1,255,986 +0.30(+4.84%)
Sep 27, 2022 6.468 6.643 6.219 6.244 1,466,936 -0.13(-1.99%)
Sep 26, 2022 6.565 6.648 6.370 6.370 1,211,598 -0.28(-4.25%)
Sep 23, 2022 6.809 6.819 6.531 6.653 1,112,912 -0.26(-3.80%)
Sep 22, 2022 6.984 6.984 6.765 6.916 1,064,514 -0.07(-0.98%)
Sep 21, 2022 7.218 7.242 6.916 6.984 1,078,082 -0.14(-1.92%)
Sep 20, 2022 7.208 7.267 7.047 7.120 603,417 -0.16(-2.14%)
Sep 19, 2022 7.150 7.276 7.062 7.276 846,761 +0.04(+0.54%)
Sep 16, 2022 6.935 7.237 6.843 7.237 2,299,190 +0.25(+3.63%)
Sep 15, 2022 7.013 7.116 6.935 6.984 1,074,660 -0.08(-1.10%)
Sep 14, 2022 6.994 7.062 6.896 7.062 1,258,224 +0.04(+0.62%)
Sep 13, 2022 7.086 7.130 6.999 7.018 1,011,946 -0.24(-3.34%)
Sep 12, 2022 7.241 7.304 7.198 7.261 765,247 +0.09(+1.22%)
Sep 09, 2022 7.222 7.236 7.125 7.173 728,256 +0.05(+0.68%)
Sep 08, 2022 6.921 7.144 6.921 7.125 622,787 +0.12(+1.66%)
Sep 07, 2022 6.844 7.033 6.844 7.009 758,417 +0.11(+1.54%)
Sep 06, 2022 6.970 7.072 6.786 6.902 1,424,313 -0.06(-0.84%)
Sep 02, 2022 6.853 6.970 6.786 6.960 1,025,371 +0.21(+3.16%)
Sep 01, 2022 6.747 6.771 6.606 6.747 1,004,757 -0.01(-0.14%)
Aug 31, 2022 6.902 6.941 6.727 6.756 1,661,185 -0.12(-1.69%)
Aug 30, 2022 6.950 6.979 6.829 6.873 1,061,516 -0.06(-0.84%)
Aug 29, 2022 6.921 7.018 6.863 6.931 656,044 -0.05(-0.69%)
Aug 26, 2022 7.231 7.231 6.979 6.979 679,762 -0.23(-3.23%)
Aug 25, 2022 7.154 7.290 7.125 7.212 1,235,375 +0.05(+0.68%)
Aug 24, 2022 7.154 7.231 7.052 7.164 1,018,509 -0.02(-0.27%)
Aug 23, 2022 7.047 7.290 7.047 7.183 1,233,952 +0.10(+1.37%)
Aug 22, 2022 7.212 7.246 7.057 7.086 1,110,858 -0.26(-3.56%)
Aug 19, 2022 7.522 7.522 7.299 7.348 746,693 -0.23(-3.07%)
Aug 18, 2022 7.668 7.726 7.484 7.580 1,791,361 -0.12(-1.51%)
Aug 17, 2022 7.794 7.823 7.653 7.697 762,659 -0.20(-2.58%)
Aug 16, 2022 7.755 7.988 7.702 7.900 1,063,959 +0.09(+1.12%)
Aug 15, 2022 7.823 7.891 7.726 7.813 1,064,044 -0.12(-1.47%)
Aug 12, 2022 7.949 7.958 7.813 7.929 1,030,873 +0.04(+0.49%)
Aug 11, 2022 7.745 7.934 7.697 7.891 670,255 +0.23(+3.04%)
Aug 10, 2022 7.658 7.789 7.619 7.658 1,342,453 +0.15(+1.94%)
Aug 09, 2022 7.726 7.774 7.474 7.513 981,554 -0.19(-2.52%)
Aug 08, 2022 7.590 7.871 7.566 7.706 1,156,807 +0.22(+2.98%)
Aug 05, 2022 7.464 7.571 7.435 7.484 790,706 -0.10(-1.28%)
Aug 04, 2022 7.629 7.658 7.527 7.580 1,041,001 -0.04(-0.51%)
Aug 03, 2022 7.891 7.929 7.610 7.619 1,032,663 -0.22(-2.84%)
Aug 02, 2022 8.104 8.104 7.823 7.842 954,040 -0.25(-3.11%)
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.