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 (%)
Feb 28, 2023 7.198 7.291 7.130 7.130 1,556,574 -0.07(-0.95%)
Feb 27, 2023 7.472 7.482 7.174 7.198 1,091,072 -0.17(-2.26%)
Feb 24, 2023 7.335 7.384 7.257 7.364 807,933 -0.11(-1.44%)
Feb 23, 2023 7.492 7.560 7.369 7.472 558,427 +0.03(+0.39%)
Feb 22, 2023 7.511 7.560 7.413 7.443 647,665 -0.03(-0.39%)
Feb 21, 2023 7.560 7.726 7.472 7.472 782,252 -0.21(-2.68%)
Feb 17, 2023 7.971 8.029 7.631 7.677 1,233,025 -0.24(-3.09%)
Feb 16, 2023 8.215 8.411 7.702 7.922 2,212,977 +0.20(+2.53%)
Feb 15, 2023 7.609 7.765 7.599 7.726 2,279,217 +0.00(+0.00%)
Feb 14, 2023 7.765 7.839 7.633 7.726 791,684 -0.11(-1.37%)
Feb 13, 2023 7.697 7.844 7.687 7.834 526,731 +0.11(+1.39%)
Feb 10, 2023 7.599 7.775 7.540 7.726 697,963 +0.12(+1.54%)
Feb 09, 2023 7.804 7.863 7.589 7.609 360,942 -0.14(-1.77%)
Feb 08, 2023 7.844 7.922 7.677 7.746 617,811 -0.17(-2.10%)
Feb 07, 2023 7.990 8.029 7.853 7.912 880,741 -0.12(-1.46%)
Feb 06, 2023 8.098 8.098 7.795 8.029 688,406 -0.16(-1.91%)
Feb 03, 2023 8.245 8.323 8.049 8.186 910,716 -0.21(-2.45%)
Feb 02, 2023 8.176 8.450 8.088 8.391 1,442,518 +0.32(+4.00%)
Feb 01, 2023 8.098 8.161 7.804 8.069 1,275,694 -0.09(-1.08%)
Jan 31, 2023 7.707 8.157 7.653 8.157 1,902,362 +0.43(+5.57%)
Jan 30, 2023 7.658 7.960 7.658 7.726 2,646,012 -0.05(-0.63%)
Jan 27, 2023 7.296 7.800 7.296 7.775 835,362 +0.44(+6.00%)
Jan 26, 2023 7.433 7.511 7.286 7.335 348,151 -0.04(-0.53%)
Jan 25, 2023 7.286 7.374 7.247 7.374 1,055,941 +0.07(+0.94%)
Jan 24, 2023 7.247 7.443 7.247 7.306 1,015,029 -0.04(-0.53%)
Jan 23, 2023 7.188 7.355 7.130 7.345 638,878 +0.16(+2.18%)
Jan 20, 2023 7.188 7.188 7.047 7.188 682,542 +0.05(+0.68%)
Jan 19, 2023 7.296 7.296 7.115 7.139 768,954 -0.21(-2.80%)
Jan 18, 2023 7.452 7.501 7.286 7.345 644,696 -0.04(-0.53%)
Jan 17, 2023 7.452 7.521 7.384 7.384 827,925 -0.03(-0.40%)
Jan 13, 2023 7.267 7.482 7.227 7.413 645,406 +0.05(+0.66%)
Jan 12, 2023 7.100 7.384 7.051 7.364 976,780 +0.32(+4.58%)
Jan 11, 2023 6.797 7.076 6.797 7.042 829,210 +0.27(+4.05%)
Jan 10, 2023 6.611 6.802 6.587 6.768 725,722 +0.12(+1.76%)
Jan 09, 2023 6.641 6.787 6.602 6.650 1,683,873 +0.00(+0.00%)
Jan 06, 2023 6.611 6.660 6.504 6.650 437,359 +0.15(+2.26%)
Jan 05, 2023 6.621 6.621 6.474 6.504 736,035 -0.21(-3.06%)
Jan 04, 2023 6.650 6.817 6.650 6.709 975,377 +0.11(+1.63%)
Jan 03, 2023 6.680 6.851 6.577 6.602 1,170,488 +0.01(+0.15%)
Dec 30, 2022 6.602 6.631 6.494 6.592 567,391 -0.05(-0.74%)
Dec 29, 2022 6.406 6.650 6.406 6.641 762,256 +0.24(+3.82%)
Dec 28, 2022 6.650 6.729 6.396 6.396 1,100,109 -0.24(-3.68%)
Dec 27, 2022 6.680 6.704 6.611 6.641 903,418 -0.04(-0.59%)
Dec 23, 2022 6.582 6.694 6.548 6.680 944,350 +0.04(+0.59%)
Dec 22, 2022 6.660 6.660 6.435 6.641 1,162,336 -0.11(-1.59%)
Dec 21, 2022 6.748 6.866 6.670 6.748 2,157,527 +0.05(+0.73%)
Dec 20, 2022 6.611 6.719 6.592 6.699 1,719,548 +0.06(+0.88%)
Dec 19, 2022 6.602 6.690 6.533 6.641 2,848,300 +0.03(+0.44%)
Dec 16, 2022 6.533 6.621 6.435 6.611 2,491,053 -0.09(-1.39%)
Dec 15, 2022 6.840 6.894 6.670 6.704 1,112,324 -0.22(-3.23%)
Dec 14, 2022 6.763 7.035 6.724 6.928 1,413,228 +0.17(+2.45%)
Dec 13, 2022 6.918 7.055 6.685 6.763 1,077,561 +0.07(+1.02%)
Dec 12, 2022 6.617 6.724 6.451 6.694 927,218 +0.09(+1.33%)
Dec 09, 2022 6.539 6.656 6.510 6.607 1,067,483 +0.00(+0.00%)
Dec 08, 2022 6.617 6.777 6.587 6.607 659,362 +0.02(+0.30%)
Dec 07, 2022 6.597 6.704 6.471 6.587 963,942 -0.05(-0.73%)
Dec 06, 2022 6.879 6.909 6.612 6.636 1,011,950 -0.25(-3.67%)
Dec 05, 2022 7.239 7.273 6.889 6.889 1,604,253 -0.43(-5.85%)
Dec 02, 2022 7.288 7.395 7.220 7.317 911,890 -0.08(-1.05%)
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.