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 )

9.560 +0.140 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 31, 2021 8.613 8.671 8.503 8.541 1,630,139 -0.06(-0.67%)
Dec 30, 2021 8.560 8.738 8.560 8.599 3,554,022 +0.04(+0.45%)
Dec 29, 2021 8.560 8.599 8.512 8.560 2,157,926 -0.02(-0.22%)
Dec 28, 2021 8.560 8.733 8.560 8.580 1,297,728 +0.00(+0.00%)
Dec 27, 2021 8.714 8.714 8.508 8.580 1,696,783 -0.09(-1.00%)
Dec 23, 2021 8.551 8.695 8.551 8.666 2,116,045 +0.16(+1.92%)
Dec 22, 2021 8.426 8.522 8.388 8.503 2,836,970 +0.04(+0.45%)
Dec 21, 2021 8.263 8.570 8.253 8.464 2,435,530 +0.26(+3.16%)
Dec 20, 2021 8.388 8.388 8.023 8.205 2,599,892 -0.28(-3.28%)
Dec 17, 2021 8.474 8.570 8.378 8.484 3,023,195 -0.01(-0.17%)
Dec 16, 2021 8.574 8.613 8.405 8.498 1,667,656 +0.00(+0.00%)
Dec 15, 2021 8.527 8.527 8.316 8.498 1,506,528 -0.06(-0.67%)
Dec 14, 2021 8.488 8.718 8.488 8.555 1,489,072 -0.06(-0.67%)
Dec 13, 2021 8.689 8.689 8.383 8.613 2,557,949 -0.21(-2.38%)
Dec 10, 2021 8.804 8.833 8.479 8.823 3,055,203 +0.02(+0.22%)
Dec 09, 2021 9.005 9.110 8.412 8.804 3,315,154 -0.29(-3.15%)
Dec 08, 2021 8.938 9.210 8.866 9.091 2,984,255 +0.15(+1.71%)
Dec 07, 2021 9.033 9.143 8.871 8.938 3,748,521 +0.03(+0.32%)
Dec 06, 2021 8.613 9.224 8.603 8.909 3,287,550 +0.16(+1.86%)
Dec 03, 2021 8.938 8.962 8.708 8.747 2,130,438 -0.12(-1.40%)
Dec 02, 2021 8.565 8.966 8.479 8.871 1,516,200 +0.35(+4.15%)
Dec 01, 2021 8.871 9.043 8.498 8.517 2,051,168 -0.17(-1.98%)
Nov 30, 2021 8.880 9.033 8.689 8.689 2,026,701 -0.37(-4.11%)
Nov 29, 2021 9.272 9.272 8.833 9.062 1,887,776 -0.13(-1.46%)
Nov 26, 2021 9.492 9.502 8.813 9.196 2,449,945 -0.64(-6.51%)
Nov 24, 2021 9.511 9.846 9.425 9.836 1,523,319 +0.34(+3.63%)
Nov 23, 2021 9.435 9.569 9.349 9.492 1,693,036 +0.06(+0.61%)
Nov 22, 2021 9.444 9.607 9.339 9.435 1,416,947 -0.02(-0.20%)
Nov 19, 2021 9.502 9.559 9.416 9.454 1,128,699 -0.17(-1.79%)
Nov 18, 2021 9.636 9.659 9.492 9.626 1,626,025 +0.03(+0.30%)
Nov 17, 2021 9.731 9.741 9.416 9.597 1,470,648 -0.20(-2.05%)
Nov 16, 2021 10.06 10.07 9.722 9.798 1,244,208 -0.28(-2.75%)
Nov 15, 2021 10.11 10.17 10.00 10.08 1,142,821 +0.03(+0.28%)
Nov 12, 2021 10.01 10.10 9.961 10.05 985,890 +0.06(+0.57%)
Nov 11, 2021 10.01 10.07 9.874 9.989 1,177,366 +0.02(+0.19%)
Nov 10, 2021 9.884 9.970 2,129,308 -0.02(-0.19%)
Nov 09, 2021 9.951 10.03 9.903 9.989 1,028,481 +0.00(+0.00%)
Nov 08, 2021 10.05 10.05 9.884 9.989 1,162,004 -0.03(-0.29%)
Nov 05, 2021 9.702 10.02 9.674 10.02 1,541,847 +0.49(+5.12%)
Nov 04, 2021 9.674 9.769 9.444 9.530 1,063,087 -0.10(-0.99%)
Nov 03, 2021 9.081 9.760 9.081 9.626 2,091,424 +0.46(+5.01%)
Nov 02, 2021 9.435 9.435 9.119 9.167 1,864,170 -0.13(-1.44%)
Nov 01, 2021 9.320 9.377 9.244 9.301 2,712,161 +0.05(+0.52%)
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%)
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.