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 (%)
Oct 29, 2021 9.466 9.562 9.114 9.219 3,262,387 -0.30(-3.10%)
Oct 28, 2021 9.981 10.26 9.342 9.514 3,139,566 -0.50(-5.04%)
Oct 27, 2021 10.24 10.16 9.971 10.02 1,105,097 -0.19(-1.87%)
Oct 26, 2021 10.12 10.21 1,237,612 +0.13(+1.32%)
Oct 25, 2021 10.21 10.29 9.990 10.08 1,332,548 -0.12(-1.21%)
Oct 22, 2021 10.38 10.43 10.18 10.20 1,034,264 -0.17(-1.65%)
Oct 21, 2021 10.49 10.52 10.26 10.37 787,900 -0.09(-0.82%)
Oct 20, 2021 10.27 10.50 10.27 10.46 687,911 +0.20(+1.95%)
Oct 19, 2021 10.39 10.44 10.21 10.26 825,857 -0.13(-1.28%)
Oct 18, 2021 10.36 10.51 10.32 10.39 1,160,460 -0.01(-0.09%)
Oct 15, 2021 10.41 10.54 10.38 10.40 1,210,110 +0.11(+1.11%)
Oct 14, 2021 10.39 10.39 10.21 10.29 1,664,858 -0.04(-0.37%)
Oct 13, 2021 10.15 10.32 10.07 10.32 1,163,294 +0.10(+0.93%)
Oct 12, 2021 9.952 10.29 9.942 10.23 1,344,974 +0.24(+2.38%)
Oct 11, 2021 9.952 10.07 9.895 9.990 459,481 +0.10(+0.96%)
Oct 08, 2021 9.933 10.13 9.838 9.895 615,497 -0.01(-0.10%)
Oct 07, 2021 9.962 10.04 9.881 9.904 875,744 +0.04(+0.39%)
Oct 06, 2021 9.647 9.871 9.533 9.866 985,589 +0.11(+1.17%)
Oct 05, 2021 9.876 9.933 9.752 9.752 792,049 -0.12(-1.25%)
Oct 04, 2021 9.981 10.09 9.847 9.876 1,150,742 -0.12(-1.24%)
Oct 01, 2021 9.647 10.09 9.619 10.000 1,988,388 +0.45(+4.69%)
Sep 30, 2021 9.809 9.809 9.517 9.552 2,068,946 -0.22(-2.24%)
Sep 29, 2021 9.800 9.847 9.704 9.771 1,044,724 +0.00(+0.00%)
Sep 28, 2021 9.752 9.890 9.681 9.771 1,668,901 -0.01(-0.10%)
Sep 27, 2021 9.562 9.890 9.562 9.781 3,175,762 +0.20(+2.09%)
Sep 24, 2021 9.562 9.752 9.552 9.581 2,089,636 -0.05(-0.49%)
Sep 23, 2021 9.409 9.771 9.409 9.628 2,335,158 +0.26(+2.74%)
Sep 22, 2021 9.295 9.476 9.295 9.371 1,807,732 +0.11(+1.23%)
Sep 21, 2021 9.333 9.381 9.200 9.257 1,031,007 +0.01(+0.10%)
Sep 20, 2021 9.057 9.295 9.038 9.247 1,831,642 +0.06(+0.62%)
Sep 17, 2021 9.476 9.485 9.190 9.190 3,079,031 -0.19(-2.03%)
Sep 16, 2021 9.485 9.533 9.333 9.381 1,495,050 -0.07(-0.71%)
Sep 15, 2021 9.447 9.652 9.362 9.447 2,521,325 -0.03(-0.30%)
Sep 14, 2021 9.533 9.581 9.357 9.476 2,255,257 -0.01(-0.15%)
Sep 13, 2021 9.300 9.613 9.205 9.490 1,835,449 +0.24(+2.56%)
Sep 10, 2021 9.595 9.595 9.215 9.253 1,674,329 -0.29(-3.08%)
Sep 09, 2021 9.708 9.727 9.523 9.547 2,476,812 -0.16(-1.66%)
Sep 08, 2021 9.595 9.784 9.538 9.708 1,064,094 +0.09(+0.99%)
Sep 07, 2021 9.727 9.756 9.538 9.613 966,490 -0.01(-0.10%)
Sep 03, 2021 9.708 9.737 9.471 9.623 780,079 -0.11(-1.17%)
Sep 02, 2021 9.737 9.761 9.613 9.737 916,102 +0.02(+0.20%)
Sep 01, 2021 9.803 9.898 9.699 9.718 1,230,112 -0.03(-0.29%)
Aug 31, 2021 9.632 9.850 9.604 9.746 2,394,281 +0.05(+0.49%)
Aug 30, 2021 9.813 9.851 9.528 9.699 1,187,679 -0.15(-1.54%)
Aug 27, 2021 9.699 9.917 9.666 9.851 1,197,167 +0.22(+2.27%)
Aug 26, 2021 9.708 9.742 9.564 9.632 1,033,622 -0.05(-0.49%)
Aug 25, 2021 9.661 9.870 9.585 9.680 1,812,378 -0.02(-0.20%)
Aug 24, 2021 9.727 9.746 9.538 9.699 2,203,015 +0.02(+0.20%)
Aug 23, 2021 9.727 9.799 9.604 9.680 843,362 +0.03(+0.29%)
Aug 20, 2021 9.661 9.775 9.504 9.651 1,071,958 -0.04(-0.39%)
Aug 19, 2021 9.670 9.746 9.495 9.689 1,401,912 -0.06(-0.58%)
Aug 18, 2021 9.775 9.870 9.689 9.746 756,971 -0.09(-0.96%)
Aug 17, 2021 9.965 10.06 9.661 9.841 1,555,890 -0.22(-2.17%)
Aug 16, 2021 10.12 10.23 10.01 10.06 913,281 -0.11(-1.12%)
Aug 13, 2021 10.21 10.27 10.12 10.17 649,976 -0.09(-0.92%)
Aug 12, 2021 10.35 10.35 10.13 10.27 875,053 +0.00(+0.00%)
Aug 11, 2021 10.12 10.32 10.01 10.27 636,983 +0.12(+1.22%)
Aug 10, 2021 10.23 10.33 10.09 10.14 471,933 -0.12(-1.20%)
Aug 09, 2021 10.27 10.29 10.08 10.27 768,292 -0.05(-0.46%)
Aug 06, 2021 10.42 10.54 10.31 10.32 945,576 +0.01(+0.09%)
Aug 05, 2021 10.00 10.32 9.993 10.31 2,176,887 +0.41(+4.12%)
Aug 04, 2021 10.14 10.34 9.889 9.898 2,022,280 -0.32(-3.16%)
Aug 03, 2021 10.70 10.71 10.16 10.22 2,584,315 -0.44(-4.10%)
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.