Skip to main content

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

Historical Prices

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.