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 )

9.100 -0.190 (-2.05%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 6.902 6.941 6.727 6.756 1,661,185 -0.12(-1.69%)
Aug 30, 2022 6.950 6.979 6.829 6.873 1,061,516 -0.06(-0.84%)
Aug 29, 2022 6.921 7.018 6.863 6.931 656,044 -0.05(-0.69%)
Aug 26, 2022 7.231 7.231 6.979 6.979 679,762 -0.23(-3.23%)
Aug 25, 2022 7.154 7.290 7.125 7.212 1,235,375 +0.05(+0.68%)
Aug 24, 2022 7.154 7.231 7.052 7.164 1,018,509 -0.02(-0.27%)
Aug 23, 2022 7.047 7.290 7.047 7.183 1,233,952 +0.10(+1.37%)
Aug 22, 2022 7.212 7.246 7.057 7.086 1,110,858 -0.26(-3.56%)
Aug 19, 2022 7.522 7.522 7.299 7.348 746,693 -0.23(-3.07%)
Aug 18, 2022 7.668 7.726 7.484 7.580 1,791,361 -0.12(-1.51%)
Aug 17, 2022 7.794 7.823 7.653 7.697 762,659 -0.20(-2.58%)
Aug 16, 2022 7.755 7.988 7.702 7.900 1,063,959 +0.09(+1.12%)
Aug 15, 2022 7.823 7.891 7.726 7.813 1,064,044 -0.12(-1.47%)
Aug 12, 2022 7.949 7.958 7.813 7.929 1,030,873 +0.04(+0.49%)
Aug 11, 2022 7.745 7.934 7.697 7.891 670,255 +0.23(+3.04%)
Aug 10, 2022 7.658 7.789 7.619 7.658 1,342,453 +0.15(+1.94%)
Aug 09, 2022 7.726 7.774 7.474 7.513 981,554 -0.19(-2.52%)
Aug 08, 2022 7.590 7.871 7.566 7.706 1,156,807 +0.22(+2.98%)
Aug 05, 2022 7.464 7.571 7.435 7.484 790,706 -0.10(-1.28%)
Aug 04, 2022 7.629 7.658 7.527 7.580 1,041,001 -0.04(-0.51%)
Aug 03, 2022 7.891 7.929 7.610 7.619 1,032,663 -0.22(-2.84%)
Aug 02, 2022 8.104 8.104 7.823 7.842 954,040 -0.25(-3.11%)
Aug 01, 2022 7.958 8.172 7.920 8.094 1,446,093 -0.17(-2.11%)
Jul 29, 2022 7.997 8.409 7.939 8.269 2,426,809 +0.32(+4.02%)
Jul 28, 2022 7.619 7.957 7.444 7.949 2,166,650 +0.49(+6.63%)
Jul 27, 2022 7.357 7.474 7.304 7.454 1,138,494 +0.14(+1.85%)
Jul 26, 2022 7.454 7.561 7.294 7.319 1,108,261 -0.17(-2.33%)
Jul 25, 2022 7.454 7.605 7.406 7.493 975,151 +0.09(+1.18%)
Jul 22, 2022 7.454 7.503 7.338 7.406 604,129 -0.01(-0.13%)
Jul 21, 2022 7.445 7.445 7.202 7.416 1,098,757 -0.10(-1.29%)
Jul 20, 2022 7.406 7.590 7.324 7.513 1,126,071 +0.07(+0.91%)
Jul 19, 2022 7.270 7.474 7.270 7.445 1,250,541 +0.26(+3.64%)
Jul 18, 2022 7.231 7.382 7.135 7.183 1,037,430 +0.00(+0.00%)
Jul 15, 2022 7.144 7.246 7.081 7.183 1,153,067 +0.17(+2.49%)
Jul 14, 2022 6.873 7.072 6.786 7.009 1,347,978 +0.16(+2.26%)
Jul 13, 2022 6.815 6.892 6.723 6.853 1,011,022 -0.01(-0.14%)
Jul 12, 2022 6.640 6.921 6.640 6.863 696,686 +0.19(+2.91%)
Jul 11, 2022 6.737 6.786 6.621 6.669 1,177,081 -0.13(-1.85%)
Jul 08, 2022 7.028 7.038 6.771 6.795 1,025,699 -0.25(-3.58%)
Jul 07, 2022 6.931 7.096 6.931 7.047 699,428 +0.14(+1.96%)
Jul 06, 2022 7.086 7.151 6.883 6.912 776,726 -0.19(-2.73%)
Jul 05, 2022 6.815 7.105 6.679 7.105 1,273,973 +0.15(+2.09%)
Jul 01, 2022 6.756 7.004 6.756 6.960 1,547,722 +0.15(+2.13%)
Jun 30, 2022 6.756 6.907 6.621 6.815 1,172,399 -0.04(-0.57%)
Jun 29, 2022 6.902 6.902 6.781 6.853 667,549 -0.08(-1.12%)
Jun 28, 2022 7.096 7.261 6.883 6.931 1,440,927 -0.08(-1.11%)
Jun 27, 2022 7.154 7.168 6.970 7.009 1,818,612 -0.09(-1.23%)
Jun 24, 2022 6.979 7.251 6.960 7.096 2,586,401 +0.17(+2.52%)
Jun 23, 2022 6.756 6.950 6.664 6.921 1,726,857 +0.17(+2.59%)
Jun 22, 2022 6.572 6.892 6.572 6.747 1,922,238 +0.06(+0.87%)
Jun 21, 2022 6.756 6.863 6.592 6.689 2,200,690 +0.05(+0.73%)
Jun 17, 2022 6.388 6.674 6.388 6.640 2,797,522 +0.27(+4.26%)
Jun 16, 2022 6.553 6.582 6.330 6.369 1,993,136 -0.38(-5.60%)
Jun 15, 2022 6.553 6.878 6.514 6.747 2,118,330 +0.26(+4.04%)
Jun 14, 2022 6.563 6.630 6.378 6.485 1,559,825 -0.05(-0.82%)
Jun 13, 2022 6.943 6.943 6.509 6.538 2,186,799 -0.57(-8.01%)
Jun 10, 2022 7.107 7.204 7.021 7.107 1,217,639 -0.07(-0.94%)
Jun 09, 2022 7.426 7.426 7.146 7.175 1,731,567 -0.31(-4.12%)
Jun 08, 2022 7.734 7.734 7.382 7.483 1,523,503 -0.25(-3.24%)
Jun 07, 2022 7.426 7.753 7.387 7.734 1,518,530 +0.24(+3.22%)
Jun 06, 2022 7.512 7.594 7.435 7.493 1,209,555 +0.06(+0.78%)
Jun 03, 2022 7.618 7.618 7.348 7.435 1,896,629 -0.22(-2.90%)
Jun 02, 2022 7.532 7.686 7.426 7.657 1,416,667 +0.09(+1.15%)
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.