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 )

9.210 +0.090 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 6.071 6.110 5.923 6.071 1,792,270 -0.05(-0.80%)
May 30, 2023 5.805 6.179 5.766 6.120 3,014,340 +0.32(+5.60%)
May 26, 2023 5.825 5.864 5.736 5.795 1,370,997 -0.01(-0.17%)
May 25, 2023 5.963 6.002 5.766 5.805 1,519,341 -0.20(-3.28%)
May 24, 2023 6.346 6.376 5.953 6.002 1,269,440 -0.42(-6.59%)
May 23, 2023 5.825 6.489 5.825 6.425 5,970,671 +0.64(+11.05%)
May 22, 2023 5.658 5.835 5.579 5.786 1,162,489 +0.18(+3.16%)
May 19, 2023 5.677 5.766 5.569 5.608 870,404 +0.01(+0.18%)
May 18, 2023 5.579 5.702 5.505 5.599 894,947 -0.02(-0.35%)
May 17, 2023 5.431 5.658 5.343 5.618 1,619,780 +0.21(+3.82%)
May 16, 2023 5.549 5.584 5.392 5.412 1,547,744 -0.18(-3.17%)
May 15, 2023 5.500 5.618 5.486 5.589 832,909 +0.12(+2.16%)
May 12, 2023 5.589 5.608 5.421 5.471 771,098 -0.15(-2.63%)
May 11, 2023 5.569 5.638 5.520 5.618 850,086 -0.05(-0.87%)
May 10, 2023 5.707 5.722 5.549 5.668 1,115,641 +0.06(+1.05%)
May 09, 2023 5.608 5.668 5.451 5.608 1,169,755 -0.07(-1.21%)
May 08, 2023 5.697 5.736 5.618 5.677 1,121,825 -0.02(-0.35%)
May 05, 2023 5.786 5.830 5.569 5.697 1,053,431 +0.05(+0.87%)
May 04, 2023 5.510 5.727 5.490 5.648 1,051,845 +0.03(+0.53%)
May 03, 2023 5.628 5.815 5.520 5.618 1,544,042 +0.07(+1.24%)
May 02, 2023 5.825 5.874 5.535 5.549 1,485,836 -0.26(-4.41%)
May 01, 2023 5.982 6.022 5.776 5.805 725,679 -0.21(-3.44%)
Apr 28, 2023 5.746 6.164 5.746 6.012 1,928,893 +0.29(+4.98%)
Apr 27, 2023 5.717 5.795 5.579 5.727 1,273,596 +0.07(+1.22%)
Apr 26, 2023 5.668 5.835 5.638 5.658 1,397,287 -0.10(-1.71%)
Apr 25, 2023 5.894 5.933 5.727 5.756 1,092,103 -0.21(-3.47%)
Apr 24, 2023 5.982 6.081 5.914 5.963 709,507 -0.04(-0.66%)
Apr 21, 2023 6.091 6.100 5.923 6.002 752,884 -0.07(-1.13%)
Apr 20, 2023 6.199 6.248 6.022 6.071 985,178 -0.17(-2.68%)
Apr 19, 2023 5.953 6.273 5.933 6.238 1,279,393 +0.24(+3.93%)
Apr 18, 2023 6.120 6.140 6.002 6.002 924,283 -0.10(-1.61%)
Apr 17, 2023 5.943 6.110 5.874 6.100 781,667 +0.18(+2.99%)
Apr 14, 2023 6.081 6.189 5.859 5.923 1,008,996 -0.15(-2.43%)
Apr 13, 2023 6.002 6.100 5.963 6.071 1,209,863 +0.06(+0.98%)
Apr 12, 2023 6.140 6.268 5.982 6.012 1,836,756 -0.20(-3.17%)
Apr 11, 2023 6.287 6.317 6.150 6.209 1,483,557 -0.03(-0.47%)
Apr 10, 2023 6.317 6.465 6.120 6.238 2,152,790 -0.13(-2.01%)
Apr 06, 2023 6.366 6.440 6.317 6.366 958,596 +0.03(+0.47%)
Apr 05, 2023 6.317 6.391 6.238 6.337 565,572 -0.04(-0.62%)
Apr 04, 2023 6.484 6.543 6.228 6.376 802,029 -0.08(-1.22%)
Apr 03, 2023 6.455 6.617 6.371 6.455 876,331 +0.07(+1.08%)
Mar 31, 2023 6.327 6.415 6.184 6.386 1,539,007 +0.08(+1.25%)
Mar 30, 2023 6.307 6.361 6.155 6.307 1,436,366 +0.10(+1.58%)
Mar 29, 2023 6.041 6.238 6.017 6.209 1,267,536 +0.26(+4.30%)
Mar 28, 2023 5.894 6.086 5.835 5.953 1,672,332 -0.04(-0.66%)
Mar 27, 2023 6.081 6.120 5.914 5.992 1,331,768 +0.10(+1.67%)
Mar 24, 2023 5.608 5.938 5.303 5.894 5,318,148 +0.17(+2.92%)
Mar 23, 2023 6.130 6.189 5.687 5.727 1,977,545 -0.41(-6.73%)
Mar 22, 2023 6.396 6.405 6.130 6.140 1,631,909 -0.30(-4.59%)
Mar 21, 2023 6.278 6.504 6.238 6.435 1,772,684 +0.29(+4.64%)
Mar 20, 2023 5.953 6.228 5.953 6.150 1,456,176 +0.19(+3.14%)
Mar 17, 2023 6.425 6.425 5.943 5.963 3,849,794 -0.56(-8.60%)
Mar 16, 2023 6.415 6.592 6.140 6.524 2,346,194 +0.02(+0.30%)
Mar 15, 2023 6.327 6.651 6.199 6.504 2,452,366 +0.02(+0.30%)
Mar 14, 2023 7.124 7.124 6.440 6.484 3,387,871 -0.40(-5.79%)
Mar 13, 2023 7.323 7.395 6.804 6.883 3,902,373 -0.62(-8.22%)
Mar 10, 2023 7.725 7.730 7.446 7.500 1,615,730 -0.27(-3.53%)
Mar 09, 2023 7.734 7.852 7.588 7.774 1,957,536 -0.03(-0.38%)
Mar 08, 2023 7.686 7.827 7.558 7.803 1,258,523 +0.14(+1.79%)
Mar 07, 2023 7.754 7.783 7.578 7.666 1,364,679 -0.09(-1.14%)
Mar 06, 2023 7.607 7.803 7.558 7.754 1,292,792 +0.18(+2.33%)
Mar 03, 2023 7.940 7.940 7.440 7.578 1,172,222 +0.11(+1.44%)
Mar 02, 2023 7.206 7.480 7.137 7.470 739,338 +0.19(+2.55%)
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.