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 )

9.250 -0.070 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 28, 2023 5.725 6.141 5.725 5.990 1,936,102 +0.28(+4.98%)
Apr 27, 2023 5.695 5.774 5.558 5.705 1,278,356 +0.07(+1.22%)
Apr 26, 2023 5.646 5.813 5.617 5.637 1,402,509 -0.10(-1.71%)
Apr 25, 2023 5.872 5.911 5.705 5.735 1,096,184 -0.21(-3.47%)
Apr 24, 2023 5.960 6.058 5.891 5.941 712,158 -0.04(-0.66%)
Apr 21, 2023 6.068 6.078 5.901 5.980 755,698 -0.07(-1.13%)
Apr 20, 2023 6.176 6.225 5.999 6.048 988,860 -0.17(-2.68%)
Apr 19, 2023 5.931 6.249 5.911 6.215 1,284,175 +0.24(+3.93%)
Apr 18, 2023 6.097 6.117 5.980 5.980 927,737 -0.10(-1.61%)
Apr 17, 2023 5.921 6.088 5.852 6.078 784,588 +0.18(+2.99%)
Apr 14, 2023 6.058 6.166 5.838 5.901 1,012,767 -0.15(-2.43%)
Apr 13, 2023 5.980 6.078 5.941 6.048 1,214,385 +0.06(+0.98%)
Apr 12, 2023 6.117 6.244 5.960 5.990 1,843,621 -0.20(-3.17%)
Apr 11, 2023 6.264 6.293 6.127 6.186 1,489,101 -0.03(-0.47%)
Apr 10, 2023 6.293 6.440 6.097 6.215 2,160,836 -0.13(-2.01%)
Apr 06, 2023 6.342 6.416 6.293 6.342 962,179 +0.03(+0.47%)
Apr 05, 2023 6.293 6.367 6.215 6.313 567,686 -0.04(-0.62%)
Apr 04, 2023 6.460 6.519 6.205 6.352 805,026 -0.08(-1.22%)
Apr 03, 2023 6.431 6.592 6.347 6.431 879,606 +0.07(+1.08%)
Mar 31, 2023 6.303 6.391 6.161 6.362 1,544,759 +0.08(+1.25%)
Mar 30, 2023 6.284 6.338 6.132 6.284 1,441,734 +0.10(+1.58%)
Mar 29, 2023 6.019 6.215 5.994 6.186 1,272,273 +0.25(+4.30%)
Mar 28, 2023 5.872 6.063 5.813 5.931 1,678,582 -0.04(-0.66%)
Mar 27, 2023 6.058 6.097 5.891 5.970 1,336,745 +0.10(+1.67%)
Mar 24, 2023 5.588 5.916 5.284 5.872 5,338,023 +0.17(+2.92%)
Mar 23, 2023 6.107 6.166 5.666 5.705 1,984,936 -0.41(-6.73%)
Mar 22, 2023 6.372 6.382 6.107 6.117 1,638,008 -0.29(-4.59%)
Mar 21, 2023 6.254 6.480 6.215 6.411 1,779,309 +0.28(+4.64%)
Mar 20, 2023 5.931 6.205 5.931 6.127 1,461,619 +0.19(+3.14%)
Mar 17, 2023 6.401 6.401 5.921 5.941 3,864,182 -0.56(-8.60%)
Mar 16, 2023 6.391 6.568 6.117 6.499 2,354,963 +0.02(+0.30%)
Mar 15, 2023 6.303 6.627 6.176 6.480 2,461,531 +0.02(+0.30%)
Mar 14, 2023 7.097 7.097 6.416 6.460 3,400,532 -0.40(-5.79%)
Mar 13, 2023 7.296 7.367 6.779 6.857 3,916,958 -0.61(-8.22%)
Mar 10, 2023 7.696 7.701 7.418 7.472 1,621,768 -0.27(-3.53%)
Mar 09, 2023 7.706 7.823 7.559 7.745 1,964,852 -0.03(-0.38%)
Mar 08, 2023 7.657 7.798 7.530 7.774 1,263,227 +0.14(+1.79%)
Mar 07, 2023 7.725 7.754 7.550 7.637 1,369,779 -0.09(-1.14%)
Mar 06, 2023 7.579 7.774 7.530 7.725 1,297,624 +0.18(+2.33%)
Mar 03, 2023 7.911 7.911 7.412 7.550 1,176,603 +0.11(+1.44%)
Mar 02, 2023 7.179 7.452 7.111 7.442 742,101 +0.19(+2.55%)
Mar 01, 2023 7.355 7.433 7.189 7.257 1,244,095 +0.15(+2.06%)
Feb 28, 2023 7.179 7.272 7.111 7.111 1,560,729 -0.07(-0.95%)
Feb 27, 2023 7.452 7.462 7.155 7.179 1,093,984 -0.17(-2.26%)
Feb 24, 2023 7.316 7.364 7.237 7.345 810,090 -0.11(-1.44%)
Feb 23, 2023 7.472 7.540 7.350 7.452 559,917 +0.03(+0.39%)
Feb 22, 2023 7.491 7.540 7.394 7.423 649,394 -0.03(-0.39%)
Feb 21, 2023 7.540 7.706 7.452 7.452 784,340 -0.20(-2.68%)
Feb 17, 2023 7.950 8.008 7.611 7.657 1,236,316 -0.24(-3.09%)
Feb 16, 2023 8.193 8.388 7.681 7.901 2,218,884 +0.20(+2.53%)
Feb 15, 2023 7.589 7.745 7.579 7.706 2,285,301 +0.00(+0.00%)
Feb 14, 2023 7.745 7.818 7.613 7.706 793,797 -0.11(-1.37%)
Feb 13, 2023 7.676 7.823 7.667 7.813 528,137 +0.11(+1.39%)
Feb 10, 2023 7.579 7.754 7.520 7.706 699,826 +0.12(+1.54%)
Feb 09, 2023 7.784 7.842 7.569 7.589 361,906 -0.14(-1.77%)
Feb 08, 2023 7.823 7.901 7.657 7.725 619,460 -0.17(-2.10%)
Feb 07, 2023 7.969 8.008 7.832 7.891 883,092 -0.12(-1.46%)
Feb 06, 2023 8.076 8.076 7.774 8.008 690,244 -0.16(-1.91%)
Feb 03, 2023 8.223 8.301 8.028 8.164 913,147 -0.20(-2.45%)
Feb 02, 2023 8.154 8.427 8.067 8.369 1,446,369 +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.