Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

8.070 +0.120 (+1.51%)
Streaming Delayed Price Updated: 1:05 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 7.460 7.975 7.460 7.950 816,990 +0.45(+6.00%)
Jan 26, 2023 7.600 7.680 7.450 7.500 340,494 -0.04(-0.53%)
Jan 25, 2023 7.450 7.540 7.410 7.540 1,032,717 +0.07(+0.94%)
Jan 24, 2023 7.410 7.610 7.410 7.470 992,705 -0.04(-0.53%)
Jan 23, 2023 7.350 7.520 7.290 7.510 624,827 +0.16(+2.18%)
Jan 20, 2023 7.350 7.350 7.205 7.350 667,531 +0.05(+0.68%)
Jan 19, 2023 7.460 7.460 7.275 7.300 752,042 -0.21(-2.80%)
Jan 18, 2023 7.620 7.670 7.450 7.510 630,517 -0.04(-0.53%)
Jan 17, 2023 7.620 7.690 7.550 7.550 809,716 -0.03(-0.40%)
Jan 13, 2023 7.430 7.650 7.390 7.580 631,211 +0.05(+0.66%)
Jan 12, 2023 7.260 7.550 7.210 7.530 955,297 +0.33(+4.58%)
Jan 11, 2023 6.950 7.235 6.950 7.200 810,973 +0.28(+4.05%)
Jan 10, 2023 6.760 6.955 6.735 6.920 709,761 +0.12(+1.76%)
Jan 09, 2023 6.790 6.940 6.750 6.800 1,646,838 +0.00(+0.00%)
Jan 06, 2023 6.760 6.810 6.650 6.800 427,740 +0.15(+2.26%)
Jan 05, 2023 6.770 6.770 6.620 6.650 719,847 -0.21(-3.06%)
Jan 04, 2023 6.800 6.970 6.800 6.860 953,925 +0.11(+1.63%)
Jan 03, 2023 6.830 7.005 6.725 6.750 1,144,745 +0.01(+0.15%)
Dec 30, 2022 6.750 6.780 6.640 6.740 554,912 -0.05(-0.74%)
Dec 29, 2022 6.550 6.800 6.550 6.790 745,491 +0.25(+3.82%)
Dec 28, 2022 6.800 6.880 6.540 6.540 1,075,914 -0.25(-3.68%)
Dec 27, 2022 6.830 6.855 6.760 6.790 883,549 -0.04(-0.59%)
Dec 23, 2022 6.730 6.845 6.695 6.830 923,580 +0.04(+0.59%)
Dec 22, 2022 6.810 6.810 6.580 6.790 1,136,772 -0.11(-1.59%)
Dec 21, 2022 6.900 7.020 6.820 6.900 2,110,075 +0.05(+0.73%)
Dec 20, 2022 6.760 6.870 6.740 6.850 1,681,729 +0.06(+0.88%)
Dec 19, 2022 6.750 6.840 6.680 6.790 2,785,655 +0.03(+0.44%)
Dec 16, 2022 6.680 6.770 6.580 6.760 2,436,265 -0.10(-1.39%)
Dec 15, 2022 6.994 7.049 6.820 6.855 1,087,860 -0.23(-3.23%)
Dec 14, 2022 6.915 7.193 6.875 7.084 1,382,146 +0.17(+2.45%)
Dec 13, 2022 7.074 7.213 6.835 6.915 1,053,861 +0.07(+1.02%)
Dec 12, 2022 6.765 6.875 6.596 6.845 906,825 +0.09(+1.33%)
Dec 09, 2022 6.686 6.805 6.656 6.756 1,044,005 +0.00(+0.00%)
Dec 08, 2022 6.765 6.930 6.736 6.756 644,860 +0.02(+0.30%)
Dec 07, 2022 6.746 6.855 6.616 6.736 942,741 -0.05(-0.73%)
Dec 06, 2022 7.034 7.064 6.760 6.785 989,693 -0.26(-3.67%)
Dec 05, 2022 7.402 7.437 7.044 7.044 1,568,969 -0.44(-5.85%)
Dec 02, 2022 7.452 7.561 7.382 7.482 891,834 -0.08(-1.05%)
Dec 01, 2022 7.760 7.850 7.522 7.561 791,432 -0.11(-1.43%)
Nov 30, 2022 7.591 7.701 7.472 7.671 1,355,020 +0.07(+0.92%)
Nov 29, 2022 7.482 7.631 7.452 7.601 576,394 +0.12(+1.60%)
Nov 28, 2022 7.591 7.641 7.462 7.482 800,746 -0.16(-2.08%)
Nov 25, 2022 7.571 7.656 7.527 7.641 1,040,786 +0.08(+1.05%)
Nov 23, 2022 7.532 7.586 7.437 7.561 520,054 -0.03(-0.39%)
Nov 22, 2022 7.502 7.610 7.457 7.591 751,553 +0.14(+1.87%)
Nov 21, 2022 7.402 7.462 7.354 7.452 726,524 +0.04(+0.54%)
Nov 18, 2022 7.532 7.591 7.352 7.412 1,423,679 +0.01(+0.13%)
Nov 17, 2022 7.173 7.402 7.049 7.402 1,787,075 +0.12(+1.64%)
Nov 16, 2022 7.412 7.412 7.263 7.283 977,900 -0.15(-2.01%)
Nov 15, 2022 7.512 7.576 7.362 7.432 826,875 +0.03(+0.40%)
Nov 14, 2022 7.561 7.601 7.387 7.402 764,518 -0.23(-3.00%)
Nov 11, 2022 7.571 7.711 7.497 7.631 1,091,029 +0.06(+0.79%)
Nov 10, 2022 7.352 7.571 7.293 7.571 1,437,550 +0.49(+6.88%)
Nov 09, 2022 7.144 7.253 7.044 7.084 680,902 -0.18(-2.47%)
Nov 08, 2022 7.263 7.343 7.178 7.263 783,205 +0.05(+0.69%)
Nov 07, 2022 7.303 7.343 7.104 7.213 1,024,808 +0.01(+0.14%)
Nov 04, 2022 7.134 7.253 7.044 7.203 772,029 +0.18(+2.55%)
Nov 03, 2022 6.984 7.074 6.805 7.024 794,940 +0.02(+0.28%)
Nov 02, 2022 7.193 6.964 7.004 1,728,417 -0.21(-2.90%)
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.