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 )

9.150 +0.100 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 9.805 9.865 9.656 9.656 661,142 -0.20(-2.02%)
Dec 28, 2023 9.705 9.885 9.705 9.855 412,690 +0.04(+0.41%)
Dec 27, 2023 9.825 9.875 9.768 9.815 541,900 -0.04(-0.40%)
Dec 26, 2023 9.825 9.920 9.681 9.855 784,241 +0.26(+2.70%)
Dec 22, 2023 9.785 9.865 9.576 9.596 809,623 -0.13(-1.33%)
Dec 21, 2023 9.845 9.875 9.646 9.725 712,921 -0.02(-0.20%)
Dec 20, 2023 9.626 9.965 9.526 9.745 2,654,689 +0.15(+1.56%)
Dec 19, 2023 9.556 9.606 9.402 9.596 1,299,404 +0.16(+1.69%)
Dec 18, 2023 9.556 9.656 9.416 9.436 835,178 -0.13(-1.35%)
Dec 15, 2023 9.686 9.715 9.476 9.566 2,151,748 -0.09(-0.98%)
Dec 14, 2023 9.730 10.08 9.651 9.661 5,897,035 +0.07(+0.72%)
Dec 13, 2023 9.045 9.676 8.956 9.591 1,471,886 +0.58(+6.39%)
Dec 12, 2023 9.263 9.353 9.015 9.015 1,686,724 -0.32(-3.40%)
Dec 11, 2023 9.244 9.388 9.184 9.333 927,805 +0.07(+0.75%)
Dec 08, 2023 9.323 9.323 9.030 9.263 1,262,264 -0.08(-0.85%)
Dec 07, 2023 9.224 9.422 9.214 9.343 1,732,722 +0.11(+1.18%)
Dec 06, 2023 9.393 9.507 9.209 9.234 1,312,948 -0.07(-0.75%)
Dec 05, 2023 9.432 9.432 9.234 9.303 1,187,430 -0.17(-1.78%)
Dec 04, 2023 9.273 9.482 9.244 9.472 825,770 +0.15(+1.60%)
Dec 01, 2023 8.837 9.412 8.727 9.323 1,624,638 +0.43(+4.80%)
Nov 30, 2023 8.966 8.985 8.767 8.896 1,576,524 -0.04(-0.44%)
Nov 29, 2023 8.777 9.144 8.777 8.936 1,542,496 +0.26(+2.97%)
Nov 28, 2023 8.499 8.717 8.360 8.678 1,227,349 +0.16(+1.86%)
Nov 27, 2023 8.380 8.539 8.330 8.519 874,623 +0.00(+0.00%)
Nov 24, 2023 8.618 8.658 8.444 8.519 639,827 -0.15(-1.72%)
Nov 22, 2023 8.767 8.787 8.633 8.668 409,544 +0.04(+0.46%)
Nov 21, 2023 8.618 8.688 8.469 8.628 1,409,456 -0.08(-0.91%)
Nov 20, 2023 8.727 8.727 8.618 8.707 1,046,164 +0.01(+0.11%)
Nov 17, 2023 8.727 8.802 8.628 8.698 1,992,165 +0.09(+1.04%)
Nov 16, 2023 8.846 8.846 8.514 8.608 1,344,665 -0.21(-2.36%)
Nov 15, 2023 8.837 8.995 8.767 8.817 1,572,517 -0.06(-0.67%)
Nov 14, 2023 8.837 9.040 8.678 8.876 1,847,091 +0.49(+5.80%)
Nov 13, 2023 8.400 8.439 8.251 8.390 607,547 -0.06(-0.71%)
Nov 10, 2023 8.380 8.449 8.271 8.449 1,029,690 +0.13(+1.55%)
Nov 09, 2023 8.608 8.618 8.276 8.320 673,402 -0.21(-2.44%)
Nov 08, 2023 8.588 8.613 8.439 8.529 654,772 -0.01(-0.12%)
Nov 07, 2023 8.747 8.777 8.484 8.539 1,325,674 -0.23(-2.60%)
Nov 06, 2023 8.886 8.936 8.668 8.767 789,963 -0.18(-2.00%)
Nov 03, 2023 8.906 9.254 8.787 8.946 2,214,364 +0.27(+3.09%)
Nov 02, 2023 8.290 8.678 8.261 8.678 2,361,299 +0.45(+5.43%)
Nov 01, 2023 8.052 8.241 7.993 8.231 1,409,358 +0.20(+2.47%)
Oct 31, 2023 8.211 8.241 7.914 8.032 943,437 -0.15(-1.82%)
Oct 30, 2023 8.161 8.385 8.067 8.181 1,532,771 +0.22(+2.74%)
Oct 27, 2023 8.062 8.102 7.834 7.963 1,086,070 -0.04(-0.50%)
Oct 26, 2023 7.377 8.052 7.377 8.003 1,892,031 +0.60(+8.04%)
Oct 25, 2023 7.566 7.566 7.288 7.407 1,016,758 -0.23(-2.99%)
Oct 24, 2023 7.615 7.715 7.576 7.635 637,381 +0.11(+1.45%)
Oct 23, 2023 7.546 7.645 7.506 7.526 613,087 -0.10(-1.30%)
Oct 20, 2023 7.635 7.774 7.605 7.625 813,099 -0.02(-0.26%)
Oct 19, 2023 7.725 7.908 7.620 7.645 767,361 -0.20(-2.53%)
Oct 18, 2023 7.953 8.003 7.834 7.844 690,149 -0.22(-2.71%)
Oct 17, 2023 7.893 8.127 7.784 8.062 1,047,185 +0.17(+2.14%)
Oct 16, 2023 7.903 8.012 7.784 7.893 774,709 +0.11(+1.40%)
Oct 13, 2023 7.913 8.012 7.685 7.784 950,809 -0.12(-1.51%)
Oct 12, 2023 7.933 7.943 7.739 7.903 1,082,690 -0.04(-0.50%)
Oct 11, 2023 7.754 7.948 7.754 7.943 715,271 +0.27(+3.49%)
Oct 10, 2023 7.655 7.864 7.645 7.675 876,586 +0.00(+0.00%)
Oct 09, 2023 7.317 7.754 7.317 7.675 999,359 +0.17(+2.25%)
Oct 06, 2023 7.377 7.571 7.198 7.506 1,637,229 +0.05(+0.67%)
Oct 05, 2023 7.516 7.605 7.342 7.456 1,183,900 -0.09(-1.18%)
Oct 04, 2023 7.456 7.566 7.342 7.546 1,214,184 +0.14(+1.88%)
Oct 03, 2023 7.764 7.789 7.308 7.407 1,108,499 -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.