Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

10.13 +0.16 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.811 7.811 7.681 7.715 1,876,675 -0.19(-2.44%)
May 27, 2022 7.879 7.956 7.845 7.908 1,092,525 +0.07(+0.86%)
May 26, 2022 7.696 7.908 7.696 7.840 1,919,278 +0.18(+2.39%)
May 25, 2022 7.590 7.696 7.527 7.657 1,747,884 +0.12(+1.53%)
May 24, 2022 7.474 7.599 7.175 7.541 2,034,229 +0.04(+0.51%)
May 23, 2022 7.647 7.700 7.464 7.503 2,147,650 -0.07(-0.89%)
May 20, 2022 7.821 7.860 7.469 7.570 2,312,996 -0.20(-2.61%)
May 19, 2022 7.860 7.975 7.763 7.773 1,167,460 -0.15(-1.95%)
May 18, 2022 8.120 8.226 7.869 7.927 1,615,564 -0.25(-3.07%)
May 17, 2022 7.908 8.207 7.908 8.178 1,306,622 +0.39(+4.95%)
May 16, 2022 7.676 7.864 7.599 7.792 1,260,458 +0.06(+0.75%)
May 13, 2022 7.773 7.821 7.633 7.734 1,357,187 +0.08(+1.01%)
May 12, 2022 7.493 7.686 7.392 7.657 2,500,408 +0.17(+2.32%)
May 11, 2022 7.570 7.715 7.387 7.483 2,384,546 -0.06(-0.77%)
May 10, 2022 7.966 8.038 7.426 7.541 3,115,060 -0.39(-4.87%)
May 09, 2022 8.178 8.187 7.860 7.927 1,523,484 -0.36(-4.31%)
May 06, 2022 8.342 8.419 8.154 8.284 1,355,823 -0.12(-1.38%)
May 05, 2022 8.631 8.646 8.294 8.400 1,482,539 -0.35(-3.97%)
May 04, 2022 8.612 8.771 8.438 8.747 1,596,295 +0.16(+1.91%)
May 03, 2022 8.380 8.660 8.313 8.583 2,756,286 +0.28(+3.37%)
May 02, 2022 8.496 8.607 8.236 8.303 2,779,758 -0.03(-0.35%)
Apr 29, 2022 8.409 8.486 8.289 8.332 2,225,984 -0.13(-1.48%)
Apr 28, 2022 8.371 8.544 8.265 8.457 1,717,013 +0.25(+3.06%)
Apr 27, 2022 8.467 8.477 8.134 8.207 2,863,221 -0.23(-2.74%)
Apr 26, 2022 8.429 8.554 8.380 8.438 1,521,158 -0.10(-1.13%)
Apr 25, 2022 8.400 8.564 8.303 8.535 1,547,898 +0.09(+1.03%)
Apr 22, 2022 8.535 8.612 8.414 8.448 1,279,800 -0.09(-1.02%)
Apr 21, 2022 8.737 8.756 8.535 8.535 1,118,145 -0.12(-1.34%)
Apr 20, 2022 8.747 8.814 8.646 8.650 833,785 +0.01(+0.11%)
Apr 19, 2022 8.564 8.679 8.544 8.641 1,169,824 +0.13(+1.47%)
Apr 18, 2022 8.583 8.670 8.462 8.515 883,962 -0.07(-0.79%)
Apr 14, 2022 8.737 8.853 8.573 8.583 741,980 -0.12(-1.33%)
Apr 13, 2022 8.544 8.727 8.525 8.699 980,307 +0.13(+1.46%)
Apr 12, 2022 8.650 8.752 8.515 8.573 1,340,133 +0.00(+0.00%)
Apr 11, 2022 8.535 8.727 8.457 8.573 1,171,902 +0.04(+0.45%)
Apr 08, 2022 8.554 8.650 8.477 8.535 1,204,605 -0.01(-0.11%)
Apr 07, 2022 8.756 8.756 8.380 8.544 2,209,619 -0.21(-2.42%)
Apr 06, 2022 8.882 8.930 8.689 8.756 1,569,876 -0.19(-2.16%)
Apr 05, 2022 9.219 9.417 8.920 8.949 2,242,733 -0.24(-2.62%)
Apr 04, 2022 9.325 9.393 9.147 9.190 1,641,788 -0.22(-2.36%)
Apr 01, 2022 9.509 9.586 9.345 9.412 1,197,046 -0.06(-0.61%)
Mar 31, 2022 9.538 9.648 9.431 9.470 1,254,725 -0.08(-0.81%)
Mar 30, 2022 9.653 9.692 9.518 9.547 872,412 -0.13(-1.30%)
Mar 29, 2022 9.547 9.697 9.518 9.673 1,459,440 +0.16(+1.72%)
Mar 28, 2022 9.489 9.533 9.393 9.509 875,115 -0.04(-0.40%)
Mar 25, 2022 9.393 9.597 9.393 9.547 1,295,537 +0.17(+1.85%)
Mar 24, 2022 9.277 9.383 9.190 9.374 797,056 +0.11(+1.14%)
Mar 23, 2022 9.489 9.528 9.248 9.268 1,104,999 -0.25(-2.63%)
Mar 22, 2022 9.470 9.605 9.403 9.518 1,637,134 +0.08(+0.82%)
Mar 21, 2022 9.509 9.547 9.345 9.441 920,803 -0.07(-0.71%)
Mar 18, 2022 9.538 9.634 9.374 9.509 2,039,736 -0.01(-0.10%)
Mar 17, 2022 9.287 9.547 9.277 9.518 1,439,602 +0.14(+1.54%)
Mar 16, 2022 9.296 9.374 9.171 9.374 1,730,469 +0.19(+2.10%)
Mar 15, 2022 8.949 9.243 8.882 9.181 2,091,048 +0.28(+3.14%)
Mar 14, 2022 8.978 9.171 8.843 8.901 1,839,631 +0.03(+0.38%)
Mar 11, 2022 9.031 9.122 8.829 8.867 1,381,817 -0.12(-1.39%)
Mar 10, 2022 8.694 9.002 8.992 1,001,628 +0.12(+1.30%)
Mar 09, 2022 9.002 9.117 8.877 8.877 1,232,004 +0.05(+0.54%)
Mar 08, 2022 8.848 8.963 8.848 8.829 1,416,725 +0.12(+1.43%)
Mar 07, 2022 8.637 8.911 8.545 8.704 1,962,144 -0.36(-3.92%)
Mar 04, 2022 9.021 9.107 8.863 9.059 1,203,708 -0.09(-0.95%)
Mar 03, 2022 9.156 9.194 8.925 9.146 973,126 +0.02(+0.21%)
Mar 02, 2022 9.107 9.194 9.031 9.127 1,384,103 +0.13(+1.50%)
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.