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 )

9.335 -0.025 (-0.27%)
Streaming Delayed Price Updated: 2:50 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 (%)
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%)
Feb 01, 2023 8.076 8.140 7.784 8.047 1,279,099 -0.09(-1.08%)
Jan 31, 2023 7.686 8.135 7.633 8.135 1,907,440 +0.43(+5.57%)
Jan 30, 2023 7.637 7.939 7.637 7.706 2,653,075 -0.05(-0.63%)
Jan 27, 2023 7.277 7.779 7.277 7.754 837,592 +0.44(+6.00%)
Jan 26, 2023 7.413 7.491 7.267 7.316 349,080 -0.04(-0.53%)
Jan 25, 2023 7.267 7.355 7.228 7.355 1,058,760 +0.07(+0.94%)
Jan 24, 2023 7.228 7.423 7.228 7.286 1,017,739 -0.04(-0.53%)
Jan 23, 2023 7.169 7.335 7.111 7.325 640,583 +0.16(+2.18%)
Jan 20, 2023 7.169 7.169 7.028 7.169 684,364 +0.05(+0.68%)
Jan 19, 2023 7.277 7.277 7.096 7.120 771,006 -0.20(-2.80%)
Jan 18, 2023 7.433 7.481 7.267 7.325 646,417 -0.04(-0.53%)
Jan 17, 2023 7.433 7.501 7.364 7.364 830,135 -0.03(-0.40%)
Jan 13, 2023 7.247 7.462 7.208 7.394 647,128 +0.05(+0.66%)
Jan 12, 2023 7.081 7.364 7.033 7.345 979,387 +0.32(+4.58%)
Jan 11, 2023 6.779 7.057 6.779 7.023 831,424 +0.27(+4.05%)
Jan 10, 2023 6.594 6.784 6.569 6.750 727,659 +0.12(+1.76%)
Jan 09, 2023 6.623 6.769 6.584 6.633 1,688,367 +0.00(+0.00%)
Jan 06, 2023 6.594 6.642 6.486 6.633 438,526 +0.15(+2.26%)
Jan 05, 2023 6.603 6.603 6.457 6.486 738,000 -0.20(-3.06%)
Jan 04, 2023 6.633 6.799 6.633 6.691 977,981 +0.11(+1.63%)
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.