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 )

9.320 -0.040 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2022 6.321 6.427 6.282 6.359 1,010,554 +0.09(+1.39%)
Sep 29, 2022 6.388 6.398 6.180 6.272 1,241,262 -0.24(-3.72%)
Sep 28, 2022 6.292 6.592 6.224 6.514 1,262,023 +0.30(+4.84%)
Sep 27, 2022 6.437 6.611 6.190 6.214 1,473,987 -0.13(-1.99%)
Sep 26, 2022 6.534 6.616 6.340 6.340 1,217,422 -0.28(-4.25%)
Sep 23, 2022 6.776 6.786 6.500 6.621 1,118,262 -0.26(-3.80%)
Sep 22, 2022 6.951 6.951 6.733 6.883 1,069,630 -0.07(-0.98%)
Sep 21, 2022 7.183 7.208 6.883 6.951 1,083,264 -0.14(-1.92%)
Sep 20, 2022 7.174 7.232 7.014 7.086 606,318 -0.16(-2.14%)
Sep 19, 2022 7.116 7.242 7.028 7.242 850,831 +0.04(+0.54%)
Sep 16, 2022 6.902 7.203 6.810 7.203 2,310,242 +0.25(+3.63%)
Sep 15, 2022 6.980 7.082 6.902 6.951 1,079,825 -0.08(-1.10%)
Sep 14, 2022 6.960 7.028 6.863 7.028 1,264,271 +0.04(+0.62%)
Sep 13, 2022 7.052 7.096 6.965 6.985 1,016,810 -0.24(-3.34%)
Sep 12, 2022 7.207 7.269 7.163 7.226 768,926 +0.09(+1.22%)
Sep 09, 2022 7.187 7.202 7.091 7.139 731,757 +0.05(+0.68%)
Sep 08, 2022 6.888 7.110 6.888 7.091 625,781 +0.12(+1.66%)
Sep 07, 2022 6.811 6.999 6.811 6.975 762,063 +0.11(+1.54%)
Sep 06, 2022 6.936 7.038 6.753 6.869 1,431,159 -0.06(-0.84%)
Sep 02, 2022 6.821 6.936 6.753 6.927 1,030,300 +0.21(+3.16%)
Sep 01, 2022 6.715 6.739 6.575 6.715 1,009,586 -0.01(-0.14%)
Aug 31, 2022 6.869 6.907 6.695 6.724 1,669,170 -0.12(-1.69%)
Aug 30, 2022 6.917 6.946 6.797 6.840 1,066,618 -0.06(-0.84%)
Aug 29, 2022 6.888 6.985 6.830 6.898 659,197 -0.05(-0.69%)
Aug 26, 2022 7.197 7.197 6.946 6.946 683,029 -0.23(-3.23%)
Aug 25, 2022 7.120 7.255 7.091 7.178 1,241,312 +0.05(+0.68%)
Aug 24, 2022 7.120 7.197 7.018 7.129 1,023,404 -0.02(-0.27%)
Aug 23, 2022 7.014 7.255 7.014 7.149 1,239,883 +0.10(+1.37%)
Aug 22, 2022 7.178 7.211 7.023 7.052 1,116,197 -0.26(-3.56%)
Aug 19, 2022 7.486 7.486 7.264 7.313 750,282 -0.23(-3.07%)
Aug 18, 2022 7.631 7.689 7.448 7.544 1,799,971 -0.12(-1.51%)
Aug 17, 2022 7.756 7.785 7.617 7.660 766,325 -0.20(-2.58%)
Aug 16, 2022 7.718 7.949 7.665 7.863 1,069,073 +0.09(+1.12%)
Aug 15, 2022 7.785 7.853 7.689 7.776 1,069,158 -0.12(-1.47%)
Aug 12, 2022 7.911 7.920 7.776 7.891 1,035,828 +0.04(+0.49%)
Aug 11, 2022 7.708 7.896 7.660 7.853 673,477 +0.23(+3.04%)
Aug 10, 2022 7.621 7.752 7.583 7.621 1,348,905 +0.14(+1.94%)
Aug 09, 2022 7.689 7.737 7.438 7.477 986,272 -0.19(-2.52%)
Aug 08, 2022 7.554 7.834 7.530 7.670 1,162,367 +0.22(+2.98%)
Aug 05, 2022 7.428 7.535 7.399 7.448 794,507 -0.10(-1.28%)
Aug 04, 2022 7.592 7.621 7.491 7.544 1,046,005 -0.04(-0.51%)
Aug 03, 2022 7.853 7.891 7.573 7.583 1,037,626 -0.22(-2.84%)
Aug 02, 2022 8.065 8.065 7.785 7.805 958,626 -0.25(-3.11%)
Aug 01, 2022 7.920 8.133 7.882 8.055 1,453,043 -0.17(-2.11%)
Jul 29, 2022 7.959 8.369 7.901 8.229 2,438,473 +0.32(+4.02%)
Jul 28, 2022 7.583 7.919 7.409 7.911 2,177,064 +0.49(+6.63%)
Jul 27, 2022 7.322 7.438 7.269 7.419 1,143,966 +0.14(+1.85%)
Jul 26, 2022 7.419 7.525 7.260 7.284 1,113,587 -0.17(-2.33%)
Jul 25, 2022 7.419 7.568 7.371 7.457 979,838 +0.09(+1.18%)
Jul 22, 2022 7.419 7.467 7.303 7.371 607,032 -0.01(-0.13%)
Jul 21, 2022 7.409 7.409 7.168 7.380 1,104,039 -0.10(-1.29%)
Jul 20, 2022 7.371 7.554 7.289 7.477 1,131,484 +0.07(+0.91%)
Jul 19, 2022 7.235 7.438 7.235 7.409 1,256,552 +0.26(+3.64%)
Jul 18, 2022 7.197 7.347 7.100 7.149 1,042,416 +0.00(+0.00%)
Jul 15, 2022 7.110 7.211 7.047 7.149 1,158,609 +0.17(+2.49%)
Jul 14, 2022 6.840 7.038 6.753 6.975 1,354,457 +0.15(+2.26%)
Jul 13, 2022 6.782 6.859 6.690 6.821 1,015,881 -0.01(-0.14%)
Jul 12, 2022 6.608 6.888 6.608 6.830 700,035 +0.19(+2.91%)
Jul 11, 2022 6.705 6.753 6.589 6.637 1,182,738 -0.13(-1.85%)
Jul 08, 2022 6.994 7.004 6.739 6.763 1,030,629 -0.25(-3.58%)
Jul 07, 2022 6.898 7.062 6.898 7.014 702,790 +0.14(+1.96%)
Jul 06, 2022 7.052 7.117 6.850 6.879 780,459 -0.19(-2.73%)
Jul 05, 2022 6.782 7.071 6.647 7.071 1,280,096 +0.14(+2.09%)
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.