Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

9.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.801 8.979 8.717 8.851 2,058,252 +0.11(+1.24%)
Jul 28, 2023 8.574 8.762 8.396 8.742 1,637,061 +0.34(+4.00%)
Jul 27, 2023 8.149 8.979 8.050 8.406 5,948,353 +0.33(+4.04%)
Jul 26, 2023 7.802 8.099 7.802 8.079 1,056,819 +0.23(+2.90%)
Jul 25, 2023 7.822 7.911 7.812 7.852 590,890 +0.01(+0.13%)
Jul 24, 2023 7.763 7.980 7.763 7.842 1,115,940 +0.06(+0.76%)
Jul 21, 2023 7.812 7.862 7.669 7.783 798,589 +0.05(+0.64%)
Jul 20, 2023 8.079 8.119 7.615 7.733 1,813,011 -0.35(-4.28%)
Jul 19, 2023 8.109 8.119 7.971 8.079 1,909,344 +0.08(+0.99%)
Jul 18, 2023 7.862 8.040 7.842 8.000 1,395,543 +0.13(+1.63%)
Jul 17, 2023 7.891 7.911 7.793 7.872 1,044,282 -0.04(-0.50%)
Jul 14, 2023 8.000 8.003 7.857 7.911 1,057,962 -0.08(-0.99%)
Jul 13, 2023 7.901 8.030 7.842 7.990 1,357,632 +0.11(+1.38%)
Jul 12, 2023 8.109 8.223 7.872 7.882 3,187,313 -0.16(-1.97%)
Jul 11, 2023 7.882 8.089 7.862 8.040 3,061,697 +0.14(+1.75%)
Jul 10, 2023 7.783 7.946 7.694 7.901 1,172,885 +0.02(+0.25%)
Jul 07, 2023 7.506 7.971 7.506 7.882 1,658,392 +0.35(+4.59%)
Jul 06, 2023 7.466 7.615 7.338 7.535 1,442,888 -0.03(-0.39%)
Jul 05, 2023 7.615 7.748 7.501 7.565 2,260,659 -0.08(-1.03%)
Jul 03, 2023 7.417 7.674 7.407 7.644 684,113 +0.24(+3.20%)
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 7.031 1,389,940 +1.36(+23.98%)
May 08, 2023 5.691 5.730 5.612 5.671 1,123,020 -0.02(-0.35%)
May 05, 2023 5.779 5.824 5.563 5.691 1,054,553 +0.05(+0.87%)
May 04, 2023 5.504 5.720 5.485 5.642 1,052,966 +0.03(+0.53%)
May 03, 2023 5.622 5.809 5.514 5.612 1,545,687 +0.07(+1.24%)
May 02, 2023 5.819 5.868 5.529 5.544 1,487,419 -0.26(-4.41%)
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.