Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

10.13 +0.16 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.535 7.580 7.298 7.407 2,146,618 -0.04(-0.53%)
Jun 29, 2023 7.219 7.486 7.219 7.446 1,236,744 +0.22(+3.01%)
Jun 28, 2023 7.367 7.367 7.140 7.229 1,996,327 -0.15(-2.01%)
Jun 27, 2023 7.090 7.441 7.001 7.377 1,812,993 +0.28(+3.90%)
Jun 26, 2023 6.616 7.204 6.616 7.100 1,303,671 +0.49(+7.49%)
Jun 23, 2023 6.556 6.675 6.502 6.606 2,223,753 -0.07(-1.04%)
Jun 22, 2023 6.873 6.873 6.636 6.675 1,134,830 -0.20(-2.88%)
Jun 21, 2023 6.843 6.932 6.764 6.873 1,150,572 +0.00(+0.00%)
Jun 20, 2023 6.972 6.972 6.774 6.873 1,174,078 -0.13(-1.84%)
Jun 16, 2023 7.100 7.184 6.922 7.001 2,063,531 -0.03(-0.42%)
Jun 15, 2023 6.893 7.031 6.779 7.031 1,389,940 +0.14(+2.01%)
Jun 14, 2023 6.912 7.076 6.848 6.893 1,704,690 +0.01(+0.22%)
Jun 13, 2023 6.878 7.065 6.819 6.878 1,476,787 -0.03(-0.43%)
Jun 12, 2023 6.858 7.035 6.789 6.907 1,149,984 +0.07(+1.01%)
Jun 09, 2023 6.711 6.858 6.661 6.838 1,118,967 +0.09(+1.31%)
Jun 08, 2023 6.779 6.799 6.573 6.750 1,225,393 -0.08(-1.15%)
Jun 07, 2023 6.543 6.917 6.543 6.829 1,806,389 +0.37(+5.79%)
Jun 06, 2023 6.120 6.494 6.081 6.455 1,321,358 +0.33(+5.47%)
Jun 05, 2023 6.150 6.209 6.071 6.120 1,331,118 -0.03(-0.48%)
Jun 02, 2023 6.022 6.268 5.914 6.150 2,595,416 +0.29(+4.87%)
Jun 01, 2023 6.100 6.100 5.845 5.864 976,193 -0.21(-3.40%)
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%)
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.