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 )

9.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 09, 2024 9.440 9.625 9.420 9.560 623,927 +0.14(+1.49%)
May 08, 2024 9.330 9.465 9.245 9.420 881,959 +0.01(+0.11%)
May 07, 2024 9.470 9.510 9.360 9.410 651,260 +0.03(+0.32%)
May 06, 2024 9.370 9.475 9.290 9.380 524,625 +0.08(+0.86%)
May 03, 2024 9.510 9.580 9.230 9.300 494,812 -0.01(-0.11%)
May 02, 2024 9.390 9.400 9.270 9.310 780,704 +0.05(+0.54%)
May 01, 2024 9.130 9.410 8.950 9.260 1,775,049 +0.16(+1.76%)
Apr 30, 2024 9.230 9.290 9.100 9.100 1,407,172 -0.19(-2.05%)
Apr 29, 2024 9.280 9.385 9.245 9.290 911,773 +0.08(+0.87%)
Apr 26, 2024 9.080 9.295 9.010 9.210 891,030 +0.09(+0.99%)
Apr 25, 2024 9.110 9.255 9.020 9.120 1,857,569 -0.24(-2.56%)
Apr 24, 2024 9.370 9.405 9.210 9.360 1,091,720 -0.12(-1.27%)
Apr 23, 2024 9.320 9.680 9.250 9.480 1,123,224 +0.16(+1.72%)
Apr 22, 2024 9.180 9.360 9.120 9.320 1,489,228 +0.17(+1.86%)
Apr 19, 2024 9.040 9.200 8.980 9.150 674,458 +0.10(+1.10%)
Apr 18, 2024 8.940 9.155 8.930 9.050 808,850 +0.13(+1.46%)
Apr 17, 2024 9.030 9.065 8.910 8.920 766,580 -0.07(-0.78%)
Apr 16, 2024 9.050 9.095 8.880 8.990 1,652,280 -0.15(-1.64%)
Apr 15, 2024 9.240 9.280 9.055 9.140 609,211 -0.06(-0.65%)
Apr 12, 2024 9.400 9.450 9.135 9.200 1,483,691 -0.26(-2.75%)
Apr 11, 2024 9.480 9.550 9.260 9.460 1,938,075 -0.03(-0.32%)
Apr 10, 2024 9.630 9.665 9.283 9.490 1,079,902 -0.49(-4.91%)
Apr 09, 2024 9.810 10.05 9.810 9.980 1,135,444 +0.21(+2.15%)
Apr 08, 2024 9.660 9.785 9.585 9.770 693,044 +0.20(+2.09%)
Apr 05, 2024 9.410 9.610 9.380 9.570 725,645 +0.10(+1.06%)
Apr 04, 2024 9.800 9.805 9.405 9.470 710,814 -0.19(-1.97%)
Apr 03, 2024 9.490 9.680 9.490 9.660 442,720 +0.06(+0.63%)
Apr 02, 2024 9.500 9.660 9.370 9.600 923,027 -0.02(-0.21%)
Apr 01, 2024 10.18 10.20 9.610 9.620 548,235 -0.51(-5.03%)
Mar 28, 2024 10.03 10.10 10.03 10.13 1,276,510 +0.16(+1.60%)
Mar 27, 2024 9.800 10.09 9.800 9.970 740,732 +0.27(+2.78%)
Mar 26, 2024 9.860 9.880 9.700 9.700 894,145 -0.09(-0.92%)
Mar 25, 2024 9.860 9.940 9.770 9.790 764,817 -0.02(-0.20%)
Mar 22, 2024 10.18 10.18 9.790 9.810 800,759 -0.33(-3.25%)
Mar 21, 2024 9.950 10.16 9.910 10.14 1,106,500 +0.26(+2.63%)
Mar 20, 2024 9.720 9.890 9.640 9.880 952,548 +0.12(+1.23%)
Mar 19, 2024 9.790 9.880 9.735 9.760 659,607 -0.03(-0.31%)
Mar 18, 2024 9.730 9.915 9.580 9.790 597,629 +0.00(+0.00%)
Mar 15, 2024 9.560 9.840 9.560 9.790 1,655,391 +0.16(+1.66%)
Mar 14, 2024 9.790 9.790 9.525 9.630 978,472 -0.21(-2.08%)
Mar 13, 2024 9.755 9.885 9.705 9.835 786,559 +0.06(+0.61%)
Mar 12, 2024 9.735 9.855 9.636 9.775 721,091 +0.00(+0.00%)
Mar 11, 2024 9.626 9.925 9.601 9.775 790,401 +0.09(+0.93%)
Mar 08, 2024 9.745 9.875 9.626 9.686 977,936 +0.09(+0.93%)
Mar 07, 2024 9.725 9.785 9.596 9.596 997,380 -0.02(-0.21%)
Mar 06, 2024 9.735 9.755 9.496 9.616 1,264,183 -0.01(-0.10%)
Mar 05, 2024 9.735 9.895 9.606 9.626 1,756,681 -0.13(-1.33%)
Mar 04, 2024 9.775 9.845 9.596 9.755 778,395 -0.04(-0.41%)
Mar 01, 2024 9.915 9.945 9.765 9.795 1,030,015 -0.14(-1.40%)
Feb 29, 2024 9.965 10.12 9.885 9.935 882,878 +0.13(+1.32%)
Feb 28, 2024 9.945 10.05 9.805 9.805 1,305,424 -0.16(-1.60%)
Feb 27, 2024 10.02 10.13 9.945 9.965 886,887 +0.04(+0.40%)
Feb 26, 2024 10.03 10.16 9.925 9.925 1,268,759 -0.19(-1.87%)
Feb 23, 2024 9.875 10.17 9.715 10.11 1,771,070 +0.19(+1.91%)
Feb 22, 2024 9.885 9.984 9.760 9.925 1,072,926 +0.14(+1.43%)
Feb 21, 2024 9.666 9.945 9.666 9.785 1,632,577 +0.10(+1.03%)
Feb 20, 2024 9.895 9.895 9.576 9.686 1,763,871 -0.35(-3.48%)
Feb 16, 2024 9.885 10.09 9.785 10.03 769,537 -0.02(-0.20%)
Feb 15, 2024 9.686 10.05 9.576 10.05 932,142 +0.46(+4.78%)
Feb 14, 2024 9.686 9.755 9.526 9.596 615,510 +0.00(+0.00%)
Feb 13, 2024 9.606 9.865 9.456 9.596 1,738,555 -0.38(-3.80%)
Feb 12, 2024 9.815 10.03 9.815 9.975 1,943,615 +0.17(+1.73%)
Feb 09, 2024 9.695 9.825 9.616 9.805 1,090,904 +0.13(+1.34%)
Feb 08, 2024 9.327 9.700 9.295 9.676 1,094,584 +0.32(+3.41%)
Feb 07, 2024 9.516 9.516 9.352 9.357 806,536 -0.16(-1.68%)
Feb 06, 2024 9.297 9.536 9.237 9.516 1,024,358 +0.18(+1.92%)
Feb 05, 2024 9.287 9.436 9.197 9.337 727,162 -0.08(-0.85%)
Feb 02, 2024 9.377 9.556 9.292 9.416 1,276,000 -0.14(-1.46%)
Feb 01, 2024 9.486 9.566 9.317 9.556 1,352,248 +0.07(+0.74%)
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%)
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.