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 )

9.300 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 9.502 9.597 9.148 9.253 3,250,240 -0.30(-3.10%)
Oct 28, 2021 10.02 10.30 9.377 9.549 3,127,876 -0.51(-5.04%)
Oct 27, 2021 10.28 10.20 10.01 10.06 1,100,982 -0.19(-1.87%)
Oct 26, 2021 10.16 10.25 1,233,004 +0.13(+1.32%)
Oct 25, 2021 10.25 10.32 10.03 10.11 1,327,587 -0.12(-1.21%)
Oct 22, 2021 10.42 10.47 10.21 10.24 1,030,413 -0.17(-1.65%)
Oct 21, 2021 10.52 10.56 10.30 10.41 784,966 -0.09(-0.82%)
Oct 20, 2021 10.30 10.54 10.30 10.50 685,350 +0.20(+1.95%)
Oct 19, 2021 10.43 10.48 10.25 10.30 822,782 -0.13(-1.28%)
Oct 18, 2021 10.40 10.55 10.36 10.43 1,156,139 -0.01(-0.09%)
Oct 15, 2021 10.45 10.58 10.42 10.44 1,205,604 +0.11(+1.11%)
Oct 14, 2021 10.43 10.43 10.25 10.32 1,658,659 -0.04(-0.37%)
Oct 13, 2021 10.19 10.36 10.10 10.36 1,158,962 +0.10(+0.93%)
Oct 12, 2021 9.989 10.33 9.980 10.27 1,339,966 +0.24(+2.38%)
Oct 11, 2021 9.989 10.10 9.932 10.03 457,770 +0.10(+0.96%)
Oct 08, 2021 9.970 10.17 9.874 9.932 613,205 -0.01(-0.10%)
Oct 07, 2021 9.999 10.08 9.918 9.941 872,484 +0.04(+0.39%)
Oct 06, 2021 9.683 9.908 9.569 9.903 981,919 +0.11(+1.17%)
Oct 05, 2021 9.913 9.970 9.788 9.788 789,100 -0.12(-1.25%)
Oct 04, 2021 10.02 10.12 9.884 9.913 1,146,458 -0.12(-1.24%)
Oct 01, 2021 9.683 10.13 9.655 10.04 1,980,984 +0.45(+4.69%)
Sep 30, 2021 9.846 9.846 9.553 9.588 2,061,242 -0.22(-2.24%)
Sep 29, 2021 9.836 9.884 9.741 9.808 1,040,834 +0.00(+0.00%)
Sep 28, 2021 9.788 9.927 9.717 9.808 1,662,687 -0.01(-0.10%)
Sep 27, 2021 9.597 9.927 9.597 9.817 3,163,938 +0.20(+2.09%)
Sep 24, 2021 9.597 9.788 9.588 9.616 2,081,855 -0.05(-0.49%)
Sep 23, 2021 9.444 9.808 9.444 9.664 2,326,463 +0.26(+2.74%)
Sep 22, 2021 9.330 9.511 9.330 9.406 1,801,002 +0.11(+1.23%)
Sep 21, 2021 9.368 9.416 9.234 9.291 1,027,169 +0.01(+0.10%)
Sep 20, 2021 9.091 9.330 9.072 9.282 1,824,822 +0.06(+0.62%)
Sep 17, 2021 9.511 9.521 9.224 9.224 3,067,566 -0.19(-2.03%)
Sep 16, 2021 9.521 9.569 9.368 9.416 1,489,483 -0.07(-0.71%)
Sep 15, 2021 9.483 9.688 9.397 9.483 2,511,937 -0.03(-0.30%)
Sep 14, 2021 9.569 9.616 9.392 9.511 2,246,860 -0.01(-0.15%)
Sep 13, 2021 9.335 9.649 9.240 9.526 1,828,615 +0.24(+2.56%)
Sep 10, 2021 9.630 9.630 9.249 9.287 1,668,095 -0.30(-3.08%)
Sep 09, 2021 9.745 9.764 9.559 9.583 2,467,589 -0.16(-1.66%)
Sep 08, 2021 9.630 9.821 9.573 9.745 1,060,132 +0.10(+0.99%)
Sep 07, 2021 9.764 9.792 9.573 9.649 962,892 -0.01(-0.10%)
Sep 03, 2021 9.745 9.773 9.507 9.659 777,174 -0.11(-1.17%)
Sep 02, 2021 9.773 9.797 9.649 9.773 912,691 +0.02(+0.20%)
Sep 01, 2021 9.840 9.935 9.735 9.754 1,225,532 -0.03(-0.29%)
Aug 31, 2021 9.668 9.886 9.640 9.783 2,385,367 +0.05(+0.49%)
Aug 30, 2021 9.849 9.888 9.564 9.735 1,183,256 -0.15(-1.54%)
Aug 27, 2021 9.735 9.954 9.702 9.888 1,192,710 +0.22(+2.27%)
Aug 26, 2021 9.745 9.778 9.599 9.668 1,029,774 -0.05(-0.49%)
Aug 25, 2021 9.697 9.907 9.621 9.716 1,805,630 -0.02(-0.20%)
Aug 24, 2021 9.764 9.783 9.573 9.735 2,194,812 +0.02(+0.20%)
Aug 23, 2021 9.764 9.835 9.640 9.716 840,222 +0.03(+0.29%)
Aug 20, 2021 9.697 9.811 9.540 9.688 1,067,967 -0.04(-0.39%)
Aug 19, 2021 9.707 9.783 9.530 9.726 1,396,692 -0.06(-0.58%)
Aug 18, 2021 9.811 9.907 9.726 9.783 754,153 -0.10(-0.96%)
Aug 17, 2021 10.00 10.10 9.697 9.878 1,550,097 -0.22(-2.17%)
Aug 16, 2021 10.15 10.27 10.05 10.10 909,881 -0.11(-1.12%)
Aug 13, 2021 10.25 10.31 10.15 10.21 647,556 -0.10(-0.92%)
Aug 12, 2021 10.39 10.39 10.16 10.31 871,795 +0.00(+0.00%)
Aug 11, 2021 10.15 10.35 10.05 10.31 634,612 +0.12(+1.22%)
Aug 10, 2021 10.27 10.37 10.13 10.18 470,175 -0.12(-1.20%)
Aug 09, 2021 10.31 10.33 10.12 10.31 765,431 -0.05(-0.46%)
Aug 06, 2021 10.46 10.58 10.34 10.35 942,055 +0.01(+0.09%)
Aug 05, 2021 10.04 10.35 10.03 10.34 2,168,781 +0.41(+4.12%)
Aug 04, 2021 10.17 10.38 9.926 9.935 2,014,750 -0.32(-3.16%)
Aug 03, 2021 10.74 10.75 10.20 10.26 2,574,692 -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.