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 )

9.400 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 29, 2024 9.927 10.09 9.848 9.898 886,178 +0.13(+1.32%)
Feb 28, 2024 9.908 10.02 9.769 9.769 1,310,303 -0.16(-1.60%)
Feb 27, 2024 9.987 10.09 9.908 9.927 890,201 +0.04(+0.40%)
Feb 26, 2024 9.997 10.13 9.888 9.888 1,273,501 -0.19(-1.87%)
Feb 23, 2024 9.838 10.13 9.679 10.08 1,777,689 +0.19(+1.91%)
Feb 22, 2024 9.848 9.947 9.724 9.888 1,076,936 +0.14(+1.43%)
Feb 21, 2024 9.630 9.908 9.630 9.749 1,638,678 +0.10(+1.03%)
Feb 20, 2024 9.858 9.858 9.540 9.649 1,770,464 -0.35(-3.48%)
Feb 16, 2024 9.848 10.06 9.749 9.997 772,413 -0.02(-0.20%)
Feb 15, 2024 9.649 10.02 9.540 10.02 935,626 +0.46(+4.78%)
Feb 14, 2024 9.649 9.719 9.491 9.560 617,811 +0.00(+0.00%)
Feb 13, 2024 9.570 9.828 9.421 9.560 1,745,052 -0.38(-3.80%)
Feb 12, 2024 9.779 9.992 9.779 9.937 1,950,879 +0.17(+1.73%)
Feb 09, 2024 9.659 9.788 9.580 9.769 1,094,981 +0.13(+1.34%)
Feb 08, 2024 9.292 9.664 9.261 9.640 1,098,675 +0.32(+3.41%)
Feb 07, 2024 9.481 9.481 9.317 9.322 809,550 -0.16(-1.68%)
Feb 06, 2024 9.262 9.501 9.203 9.481 1,028,186 +0.18(+1.92%)
Feb 05, 2024 9.252 9.401 9.163 9.302 729,880 -0.08(-0.85%)
Feb 02, 2024 9.342 9.520 9.257 9.381 1,280,769 -0.14(-1.46%)
Feb 01, 2024 9.451 9.530 9.282 9.520 1,357,302 +0.07(+0.74%)
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%)
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.