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 )

6.250 +0.290 (+4.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 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 (%)
Jun 02, 2023 6.120 6.370 6.010 6.250 2,553,751 +0.29(+4.87%)
Jun 01, 2023 6.200 6.200 5.940 5.960 960,522 -0.21(-3.40%)
May 31, 2023 6.170 6.210 6.020 6.170 1,763,498 -0.05(-0.80%)
May 30, 2023 5.900 6.280 5.860 6.220 2,965,950 +0.33(+5.60%)
May 26, 2023 5.920 5.960 5.830 5.890 1,348,988 -0.01(-0.17%)
May 25, 2023 6.060 6.100 5.860 5.900 1,494,951 -0.20(-3.28%)
May 24, 2023 6.450 6.480 6.050 6.100 1,249,061 -0.43(-6.58%)
May 23, 2023 5.920 6.595 5.920 6.530 5,874,821 +0.65(+11.05%)
May 22, 2023 5.750 5.930 5.670 5.880 1,143,827 +0.18(+3.16%)
May 19, 2023 5.770 5.860 5.660 5.700 856,431 +0.01(+0.18%)
May 18, 2023 5.670 5.795 5.595 5.690 880,580 -0.02(-0.35%)
May 17, 2023 5.520 5.750 5.430 5.710 1,593,777 +0.21(+3.82%)
May 16, 2023 5.640 5.675 5.480 5.500 1,522,898 -0.18(-3.17%)
May 15, 2023 5.590 5.710 5.575 5.680 819,538 +0.12(+2.16%)
May 12, 2023 5.680 5.700 5.510 5.560 758,720 -0.15(-2.63%)
May 11, 2023 5.660 5.730 5.610 5.710 836,440 -0.05(-0.87%)
May 10, 2023 5.800 5.815 5.640 5.760 1,097,731 +0.06(+1.05%)
May 09, 2023 5.700 5.760 5.540 5.700 1,150,977 -0.07(-1.21%)
May 08, 2023 5.790 5.830 5.710 5.770 1,103,816 -0.02(-0.35%)
May 05, 2023 5.880 5.925 5.660 5.790 1,036,520 +0.05(+0.87%)
May 04, 2023 5.600 5.820 5.580 5.740 1,034,960 +0.03(+0.53%)
May 03, 2023 5.720 5.910 5.610 5.710 1,519,255 +0.07(+1.24%)
May 02, 2023 5.920 5.970 5.625 5.640 1,461,984 -0.26(-4.41%)
May 01, 2023 6.080 6.120 5.870 5.900 714,030 -0.21(-3.44%)
Apr 28, 2023 5.840 6.265 5.840 6.110 1,897,928 +0.29(+4.98%)
Apr 27, 2023 5.810 5.890 5.670 5.820 1,253,151 +0.07(+1.22%)
Apr 26, 2023 5.760 5.930 5.730 5.750 1,374,856 -0.10(-1.71%)
Apr 25, 2023 5.990 6.030 5.820 5.850 1,074,571 -0.21(-3.47%)
Apr 24, 2023 6.080 6.180 6.010 6.060 698,117 -0.04(-0.66%)
Apr 21, 2023 6.190 6.200 6.020 6.100 740,798 -0.07(-1.13%)
Apr 20, 2023 6.300 6.350 6.120 6.170 969,363 -0.17(-2.68%)
Apr 19, 2023 6.050 6.375 6.030 6.340 1,258,855 +0.24(+3.93%)
Apr 18, 2023 6.220 6.240 6.100 6.100 909,445 -0.10(-1.61%)
Apr 17, 2023 6.040 6.210 5.970 6.200 769,119 +0.18(+2.99%)
Apr 14, 2023 6.180 6.290 5.955 6.020 992,799 -0.15(-2.43%)
Apr 13, 2023 6.100 6.200 6.060 6.170 1,190,441 +0.06(+0.98%)
Apr 12, 2023 6.240 6.370 6.080 6.110 1,807,270 -0.20(-3.17%)
Apr 11, 2023 6.390 6.420 6.250 6.310 1,459,741 -0.03(-0.47%)
Apr 10, 2023 6.420 6.570 6.220 6.340 2,118,231 -0.13(-2.01%)
Apr 06, 2023 6.470 6.545 6.420 6.470 943,208 +0.03(+0.47%)
Apr 05, 2023 6.420 6.495 6.340 6.440 556,493 -0.04(-0.62%)
Apr 04, 2023 6.590 6.650 6.330 6.480 789,154 -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.