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 (%)
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.