Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.464 6.634 6.407 6.625 6,528,060 +0.11(+1.74%)
Jun 29, 2020 6.256 6.511 6.180 6.511 2,536,384 +0.34(+5.52%)
Jun 26, 2020 6.294 6.331 6.161 6.171 3,393,180 -0.16(-2.54%)
Jun 25, 2020 6.038 6.346 5.924 6.331 3,568,560 +0.21(+3.40%)
Jun 24, 2020 6.341 6.464 5.995 6.123 4,002,382 -0.36(-5.55%)
Jun 23, 2020 6.729 6.729 6.454 6.483 3,002,912 -0.14(-2.14%)
Jun 22, 2020 6.426 6.653 6.360 6.625 3,367,448 +0.14(+2.19%)
Jun 19, 2020 6.672 6.691 6.303 6.483 6,619,835 -0.07(-1.01%)
Jun 18, 2020 6.577 6.644 6.393 6.549 2,717,777 -0.04(-0.65%)
Jun 17, 2020 7.049 7.049 6.578 6.592 2,455,040 -0.42(-5.98%)
Jun 16, 2020 6.993 7.160 6.871 7.011 2,991,812 +0.34(+5.17%)
Jun 15, 2020 6.545 6.787 6.396 6.666 3,133,065 -0.03(-0.42%)
Jun 12, 2020 6.853 6.899 6.461 6.694 2,604,836 +0.18(+2.72%)
Jun 11, 2020 6.573 6.741 6.442 6.517 3,024,471 -0.57(-8.03%)
Jun 10, 2020 7.561 7.617 7.039 7.086 2,875,812 -0.56(-7.32%)
Jun 09, 2020 7.944 8.093 7.468 7.645 3,721,658 -0.48(-5.96%)
Jun 08, 2020 7.776 8.279 7.724 8.130 11,035,045 +0.58(+7.65%)
Jun 05, 2020 7.822 8.009 7.496 7.552 4,377,896 +0.23(+3.18%)
Jun 04, 2020 7.226 7.366 6.899 7.319 3,350,516 +0.07(+0.90%)
Jun 03, 2020 6.927 7.375 6.927 7.254 3,902,107 +0.49(+7.31%)
Jun 02, 2020 6.536 6.862 6.508 6.759 5,216,722 +0.30(+4.62%)
Jun 01, 2020 6.181 6.610 6.181 6.461 3,665,388 +0.28(+4.53%)
May 29, 2020 6.536 6.620 6.158 6.181 5,711,526 -0.46(-6.88%)
May 28, 2020 6.937 6.993 6.564 6.638 3,556,522 -0.21(-3.13%)
May 27, 2020 7.123 7.212 6.704 6.853 5,224,590 -0.06(-0.81%)
May 26, 2020 6.778 6.965 6.764 6.909 10,235,428 +0.47(+7.24%)
May 22, 2020 6.666 6.759 6.317 6.442 2,491,787 -0.21(-3.22%)
May 21, 2020 6.750 6.857 6.638 6.657 3,620,297 -0.11(-1.65%)
May 20, 2020 6.620 6.797 6.610 6.769 2,691,126 +0.25(+3.86%)
May 19, 2020 6.871 6.909 6.517 6.517 2,810,007 -0.38(-5.54%)
May 18, 2020 6.573 7.058 6.573 6.899 4,545,755 +0.61(+9.63%)
May 15, 2020 6.573 6.601 6.200 6.293 2,446,310 -0.32(-4.80%)
May 14, 2020 6.237 6.648 6.032 6.610 4,626,593 +0.25(+3.96%)
May 13, 2020 6.741 6.741 6.191 6.359 5,452,922 -0.47(-6.83%)
May 12, 2020 7.198 7.361 6.685 6.825 6,327,577 -0.34(-4.69%)
May 11, 2020 7.543 7.571 7.104 7.160 5,111,437 -0.48(-6.34%)
May 08, 2020 7.589 7.766 7.496 7.645 4,968,451 +0.21(+2.76%)
May 07, 2020 7.160 7.505 7.142 7.440 4,133,152 +0.36(+5.14%)
May 06, 2020 7.421 7.571 7.044 7.076 5,067,490 -0.35(-4.77%)
May 05, 2020 7.561 7.729 7.384 7.431 2,025,847 -0.02(-0.25%)
May 04, 2020 7.440 7.505 7.137 7.449 2,736,338 -0.13(-1.72%)
May 01, 2020 7.599 7.645 7.412 7.580 1,869,805 -0.21(-2.75%)
Apr 30, 2020 7.720 7.916 7.575 7.794 3,664,445 -0.10(-1.30%)
Apr 29, 2020 7.860 8.167 7.710 7.897 7,229,596 +0.18(+2.29%)
Apr 28, 2020 7.664 7.944 7.627 7.720 2,468,495 +0.26(+3.50%)
Apr 27, 2020 7.272 7.636 7.272 7.459 2,616,897 +0.21(+2.83%)
Apr 24, 2020 7.384 7.473 7.076 7.254 2,124,969 -0.08(-1.14%)
Apr 23, 2020 7.543 7.906 7.296 7.338 2,916,452 -0.23(-3.08%)
Apr 22, 2020 7.468 7.678 7.352 7.571 2,151,045 +0.24(+3.31%)
Apr 21, 2020 7.459 7.683 7.310 7.328 1,710,250 -0.38(-4.96%)
Apr 20, 2020 8.177 8.298 7.710 7.710 1,660,365 -0.59(-7.08%)
Apr 17, 2020 8.251 8.494 8.223 8.298 1,249,647 +0.32(+3.97%)
Apr 16, 2020 8.391 8.400 7.897 7.981 1,183,156 -0.36(-4.36%)
Apr 15, 2020 8.326 8.405 8.027 8.344 2,120,330 -0.27(-3.14%)
Apr 14, 2020 8.773 8.923 8.568 8.615 2,276,884 +0.07(+0.76%)
Apr 13, 2020 8.941 8.978 8.494 8.550 1,071,284 -0.42(-4.68%)
Apr 09, 2020 8.689 9.109 8.522 8.969 1,622,579 +0.54(+6.42%)
Apr 08, 2020 8.130 8.512 8.046 8.428 1,645,437 +0.34(+4.15%)
Apr 07, 2020 8.382 8.568 7.939 8.093 2,151,402 -0.08(-1.03%)
Apr 06, 2020 8.055 8.372 8.000 8.177 1,609,492 +0.49(+6.43%)
Apr 03, 2020 7.720 7.925 7.384 7.683 2,824,497 -0.23(-2.94%)
Apr 02, 2020 7.515 7.930 7.487 7.916 1,648,568 +0.24(+3.16%)
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.