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 (%)
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%)
Nov 01, 2023 8.022 8.210 7.963 8.200 1,414,625 +0.20(+2.47%)
Oct 31, 2023 8.180 8.210 7.885 8.002 946,963 -0.15(-1.82%)
Oct 30, 2023 8.131 8.354 8.037 8.151 1,538,499 +0.22(+2.74%)
Oct 27, 2023 8.032 8.072 7.805 7.933 1,090,129 -0.04(-0.50%)
Oct 26, 2023 7.350 8.022 7.350 7.973 1,899,102 +0.59(+8.04%)
Oct 25, 2023 7.537 7.537 7.261 7.379 1,020,557 -0.23(-2.99%)
Oct 24, 2023 7.587 7.686 7.547 7.607 639,763 +0.11(+1.45%)
Oct 23, 2023 7.518 7.617 7.478 7.498 615,378 -0.10(-1.30%)
Oct 20, 2023 7.607 7.745 7.577 7.597 816,138 -0.02(-0.26%)
Oct 19, 2023 7.696 7.879 7.592 7.617 770,229 -0.20(-2.53%)
Oct 18, 2023 7.923 7.973 7.805 7.814 692,728 -0.22(-2.71%)
Oct 17, 2023 7.864 8.096 7.755 8.032 1,051,099 +0.17(+2.14%)
Oct 16, 2023 7.874 7.983 7.755 7.864 777,604 +0.11(+1.40%)
Oct 13, 2023 7.884 7.983 7.656 7.755 954,363 -0.12(-1.51%)
Oct 12, 2023 7.903 7.913 7.711 7.874 1,086,736 -0.04(-0.50%)
Oct 11, 2023 7.725 7.918 7.725 7.913 717,944 +0.27(+3.49%)
Oct 10, 2023 7.627 7.834 7.617 7.646 879,862 +0.00(+0.00%)
Oct 09, 2023 7.290 7.725 7.290 7.646 1,003,094 +0.17(+2.25%)
Oct 06, 2023 7.350 7.542 7.171 7.478 1,643,348 +0.05(+0.67%)
Oct 05, 2023 7.488 7.577 7.315 7.429 1,188,325 -0.09(-1.18%)
Oct 04, 2023 7.429 7.537 7.315 7.518 1,218,722 +0.14(+1.88%)
Oct 03, 2023 7.735 7.760 7.280 7.379 1,112,642 -0.41(-5.21%)
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.