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 )

9.315 -0.045 (-0.48%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
Jan 31, 2024 10.05 10.05 9.451 9.451 2,504,698 -0.57(-5.65%)
Jan 30, 2024 10.04 10.11 9.967 10.02 492,940 -0.11(-1.08%)
Jan 29, 2024 10.07 10.16 9.987 10.13 589,637 +0.05(+0.49%)
Jan 26, 2024 10.18 10.24 10.05 10.08 697,734 -0.09(-0.88%)
Jan 25, 2024 10.19 10.22 10.06 10.17 803,147 +0.18(+1.79%)
Jan 24, 2024 10.06 10.18 9.932 9.987 800,144 -0.01(-0.10%)
Jan 23, 2024 10.17 10.22 9.918 9.997 1,025,991 -0.07(-0.69%)
Jan 22, 2024 10.07 10.25 10.06 10.07 1,360,770 +0.08(+0.80%)
Jan 19, 2024 9.788 10.07 9.679 9.987 4,470,780 +0.30(+3.07%)
Jan 18, 2024 9.719 9.808 9.605 9.689 1,710,133 -0.03(-0.31%)
Jan 17, 2024 9.898 10.05 9.649 9.719 2,260,715 -0.34(-3.36%)
Jan 16, 2024 10.06 10.10 9.937 10.06 763,870 -0.12(-1.17%)
Jan 12, 2024 10.05 10.18 9.972 10.18 1,728,631 +0.29(+2.91%)
Jan 11, 2024 9.818 9.967 9.699 9.888 1,996,227 -0.03(-0.30%)
Jan 10, 2024 9.898 10.02 9.868 9.918 607,611 -0.01(-0.10%)
Jan 09, 2024 9.788 9.947 9.709 9.927 999,575 +0.00(+0.00%)
Jan 08, 2024 9.749 9.937 9.714 9.927 781,845 +0.19(+1.94%)
Jan 05, 2024 9.580 9.868 9.550 9.739 792,945 +0.05(+0.51%)
Jan 04, 2024 9.530 9.759 9.476 9.689 803,253 +0.11(+1.14%)
Jan 03, 2024 9.630 9.674 9.446 9.580 981,121 -0.22(-2.23%)
Jan 02, 2024 9.580 9.826 9.560 9.798 759,313 +0.18(+1.86%)
Dec 29, 2023 9.769 9.828 9.620 9.620 663,613 -0.20(-2.02%)
Dec 28, 2023 9.669 9.848 9.669 9.818 414,232 +0.04(+0.41%)
Dec 27, 2023 9.788 9.838 9.731 9.779 543,925 -0.04(-0.40%)
Dec 26, 2023 9.788 9.883 9.645 9.818 787,172 +0.26(+2.70%)
Dec 22, 2023 9.749 9.828 9.540 9.560 812,648 -0.13(-1.33%)
Dec 21, 2023 9.808 9.838 9.610 9.689 715,585 -0.02(-0.20%)
Dec 20, 2023 9.590 9.927 9.491 9.709 2,664,611 +0.15(+1.56%)
Dec 19, 2023 9.520 9.570 9.367 9.560 1,304,261 +0.16(+1.69%)
Dec 18, 2023 9.520 9.620 9.381 9.401 838,300 -0.13(-1.35%)
Dec 15, 2023 9.649 9.679 9.441 9.530 2,159,790 -0.09(-0.98%)
Dec 14, 2023 9.694 10.04 9.615 9.625 5,919,074 +0.07(+0.72%)
Dec 13, 2023 9.011 9.639 8.922 9.555 1,477,387 +0.57(+6.39%)
Dec 12, 2023 9.229 9.318 8.982 8.982 1,693,028 -0.32(-3.40%)
Dec 11, 2023 9.209 9.353 9.150 9.298 931,273 +0.07(+0.75%)
Dec 08, 2023 9.288 9.288 8.997 9.229 1,266,982 -0.08(-0.85%)
Dec 07, 2023 9.189 9.387 9.180 9.308 1,739,197 +0.11(+1.18%)
Dec 06, 2023 9.358 9.471 9.175 9.199 1,317,854 -0.07(-0.75%)
Dec 05, 2023 9.397 9.397 9.199 9.269 1,191,867 -0.17(-1.78%)
Dec 04, 2023 9.239 9.447 9.209 9.437 828,856 +0.15(+1.60%)
Dec 01, 2023 8.804 9.377 8.695 9.288 1,630,710 +0.43(+4.80%)
Nov 30, 2023 8.932 8.952 8.734 8.863 1,582,416 -0.04(-0.44%)
Nov 29, 2023 8.744 9.110 8.744 8.903 1,548,261 +0.26(+2.97%)
Nov 28, 2023 8.467 8.685 8.329 8.645 1,231,936 +0.16(+1.86%)
Nov 27, 2023 8.349 8.507 8.299 8.487 877,892 +0.00(+0.00%)
Nov 24, 2023 8.586 8.626 8.413 8.487 642,218 -0.15(-1.72%)
Nov 22, 2023 8.734 8.754 8.601 8.635 411,074 +0.04(+0.46%)
Nov 21, 2023 8.586 8.655 8.438 8.596 1,414,723 -0.08(-0.91%)
Nov 20, 2023 8.695 8.695 8.586 8.675 1,050,074 +0.01(+0.11%)
Nov 17, 2023 8.695 8.769 8.596 8.665 1,999,610 +0.09(+1.04%)
Nov 16, 2023 8.814 8.814 8.482 8.576 1,349,690 -0.21(-2.36%)
Nov 15, 2023 8.804 8.962 8.734 8.784 1,578,394 -0.06(-0.67%)
Nov 14, 2023 8.804 9.006 8.645 8.843 1,853,994 +0.48(+5.80%)
Nov 13, 2023 8.368 8.408 8.220 8.359 609,817 -0.06(-0.71%)
Nov 10, 2023 8.349 8.418 8.240 8.418 1,033,538 +0.13(+1.55%)
Nov 09, 2023 8.576 8.586 8.245 8.289 675,919 -0.21(-2.44%)
Nov 08, 2023 8.556 8.581 8.408 8.497 657,219 -0.01(-0.12%)
Nov 07, 2023 8.715 8.744 8.452 8.507 1,330,629 -0.23(-2.60%)
Nov 06, 2023 8.853 8.903 8.635 8.734 792,916 -0.18(-2.00%)
Nov 03, 2023 8.873 9.219 8.754 8.912 2,222,640 +0.27(+3.09%)
Nov 02, 2023 8.260 8.645 8.230 8.645 2,370,124 +0.45(+5.43%)
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.