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 )

9.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 7.535 7.580 7.298 7.407 2,146,618 -0.04(-0.53%)
Jun 29, 2023 7.219 7.486 7.219 7.446 1,236,744 +0.22(+3.01%)
Jun 28, 2023 7.367 7.367 7.140 7.229 1,996,327 -0.15(-2.01%)
Jun 27, 2023 7.090 7.441 7.001 7.377 1,812,993 +0.28(+3.90%)
Jun 26, 2023 6.616 7.204 6.616 7.100 1,303,671 +0.49(+7.49%)
Jun 23, 2023 6.556 6.675 6.502 6.606 2,223,753 -0.07(-1.04%)
Jun 22, 2023 6.873 6.873 6.636 6.675 1,134,830 -0.20(-2.88%)
Jun 21, 2023 6.843 6.932 6.764 6.873 1,150,572 +0.00(+0.00%)
Jun 20, 2023 6.972 6.972 6.774 6.873 1,174,078 -0.13(-1.84%)
Jun 16, 2023 7.100 7.184 6.922 7.001 2,063,531 -0.03(-0.42%)
Jun 15, 2023 6.893 7.031 7.031 1,389,940 +1.36(+23.98%)
May 08, 2023 5.691 5.730 5.612 5.671 1,123,020 -0.02(-0.35%)
May 05, 2023 5.779 5.824 5.563 5.691 1,054,553 +0.05(+0.87%)
May 04, 2023 5.504 5.720 5.485 5.642 1,052,966 +0.03(+0.53%)
May 03, 2023 5.622 5.809 5.514 5.612 1,545,687 +0.07(+1.24%)
May 02, 2023 5.819 5.868 5.529 5.544 1,487,419 -0.26(-4.41%)
May 01, 2023 5.976 6.015 5.770 5.799 726,452 -0.21(-3.44%)
Apr 28, 2023 5.740 6.158 5.740 6.006 1,930,948 +0.29(+4.98%)
Apr 27, 2023 5.711 5.789 5.573 5.720 1,274,953 +0.07(+1.22%)
Apr 26, 2023 5.662 5.829 5.632 5.652 1,398,775 -0.10(-1.71%)
Apr 25, 2023 5.888 5.927 5.720 5.750 1,093,266 -0.21(-3.47%)
Apr 24, 2023 5.976 6.074 5.907 5.956 710,262 -0.04(-0.66%)
Apr 21, 2023 6.084 6.094 5.917 5.996 753,686 -0.07(-1.13%)
Apr 20, 2023 6.192 6.241 6.015 6.064 986,227 -0.17(-2.68%)
Apr 19, 2023 5.947 6.266 5.927 6.232 1,280,756 +0.24(+3.93%)
Apr 18, 2023 6.114 6.133 5.996 5.996 925,267 -0.10(-1.61%)
Apr 17, 2023 5.937 6.104 5.868 6.094 782,500 +0.18(+2.99%)
Apr 14, 2023 6.074 6.182 5.853 5.917 1,010,071 -0.15(-2.43%)
Apr 13, 2023 5.996 6.094 5.956 6.064 1,211,152 +0.06(+0.98%)
Apr 12, 2023 6.133 6.251 5.976 6.006 1,838,712 -0.20(-3.17%)
Apr 11, 2023 6.281 6.310 6.143 6.202 1,485,137 -0.03(-0.47%)
Apr 10, 2023 6.310 6.458 6.114 6.232 2,155,084 -0.13(-2.01%)
Apr 06, 2023 6.359 6.433 6.310 6.359 959,617 +0.03(+0.47%)
Apr 05, 2023 6.310 6.384 6.232 6.330 566,174 -0.04(-0.62%)
Apr 04, 2023 6.477 6.536 6.222 6.369 802,883 -0.08(-1.22%)
Apr 03, 2023 6.448 6.610 6.364 6.448 877,264 +0.07(+1.08%)
Mar 31, 2023 6.320 6.409 6.178 6.379 1,540,646 +0.08(+1.25%)
Mar 30, 2023 6.300 6.354 6.148 6.300 1,437,896 +0.10(+1.58%)
Mar 29, 2023 6.035 6.232 6.010 6.202 1,268,886 +0.26(+4.30%)
Mar 28, 2023 5.888 6.079 5.829 5.947 1,674,114 -0.04(-0.66%)
Mar 27, 2023 6.074 6.114 5.907 5.986 1,333,187 +0.10(+1.67%)
Mar 24, 2023 5.603 5.932 5.298 5.888 5,323,812 +0.17(+2.92%)
Mar 23, 2023 6.123 6.182 5.681 5.720 1,979,652 -0.41(-6.73%)
Mar 22, 2023 6.389 6.399 6.123 6.133 1,633,648 -0.29(-4.59%)
Mar 21, 2023 6.271 6.497 6.232 6.428 1,774,573 +0.29(+4.64%)
Mar 20, 2023 5.947 6.222 5.947 6.143 1,457,727 +0.19(+3.14%)
Mar 17, 2023 6.418 6.418 5.937 5.956 3,853,895 -0.56(-8.60%)
Mar 16, 2023 6.409 6.585 6.133 6.517 2,348,693 +0.02(+0.30%)
Mar 15, 2023 6.320 6.644 6.192 6.497 2,454,978 +0.02(+0.30%)
Mar 14, 2023 7.116 7.116 6.433 6.477 3,391,479 -0.40(-5.79%)
Mar 13, 2023 7.315 7.387 6.797 6.875 3,906,530 -0.62(-8.22%)
Mar 10, 2023 7.716 7.721 7.438 7.492 1,617,451 -0.27(-3.53%)
Mar 09, 2023 7.726 7.844 7.580 7.765 1,959,621 -0.03(-0.38%)
Mar 08, 2023 7.677 7.819 7.550 7.795 1,259,864 +0.14(+1.79%)
Mar 07, 2023 7.746 7.775 7.570 7.658 1,366,132 -0.09(-1.14%)
Mar 06, 2023 7.599 7.795 7.550 7.746 1,294,170 +0.18(+2.33%)
Mar 03, 2023 7.932 7.932 7.432 7.570 1,173,471 +0.11(+1.44%)
Mar 02, 2023 7.198 7.472 7.130 7.462 740,126 +0.19(+2.55%)
Mar 01, 2023 7.374 7.452 7.208 7.276 1,240,783 +0.15(+2.06%)
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%)
Dec 01, 2022 7.590 7.677 7.356 7.395 809,230 -0.11(-1.43%)
Nov 30, 2022 7.424 7.531 7.308 7.502 1,385,492 +0.07(+0.92%)
Nov 29, 2022 7.317 7.463 7.288 7.434 589,356 +0.12(+1.60%)
Nov 28, 2022 7.424 7.473 7.298 7.317 818,754 -0.16(-2.08%)
Nov 25, 2022 7.405 7.488 7.361 7.473 1,064,191 +0.08(+1.05%)
Nov 23, 2022 7.366 7.419 7.273 7.395 531,750 -0.03(-0.39%)
Nov 22, 2022 7.337 7.443 7.293 7.424 768,455 +0.14(+1.87%)
Nov 21, 2022 7.239 7.298 7.192 7.288 742,863 +0.04(+0.54%)
Nov 18, 2022 7.366 7.424 7.191 7.249 1,455,695 +0.01(+0.13%)
Nov 17, 2022 7.016 7.239 6.894 7.239 1,827,263 +0.12(+1.64%)
Nov 16, 2022 7.249 7.249 7.103 7.123 999,892 -0.15(-2.01%)
Nov 15, 2022 7.346 7.410 7.200 7.269 845,470 +0.03(+0.40%)
Nov 14, 2022 7.395 7.434 7.225 7.239 781,711 -0.22(-3.00%)
Nov 11, 2022 7.405 7.541 7.332 7.463 1,115,565 +0.06(+0.79%)
Nov 10, 2022 7.191 7.405 7.132 7.405 1,469,879 +0.48(+6.88%)
Nov 09, 2022 6.986 7.093 6.889 6.928 696,215 -0.18(-2.47%)
Nov 08, 2022 7.103 7.181 7.020 7.103 800,818 +0.05(+0.69%)
Nov 07, 2022 7.142 7.181 6.947 7.055 1,047,855 +0.01(+0.14%)
Nov 04, 2022 6.977 7.093 6.889 7.045 789,391 +0.18(+2.55%)
Nov 03, 2022 6.831 6.918 6.656 6.870 812,817 +0.02(+0.28%)
Nov 02, 2022 7.035 6.811 6.850 1,767,286 -0.20(-2.90%)
Nov 01, 2022 7.210 7.259 7.035 7.055 1,107,982 -0.12(-1.63%)
Oct 31, 2022 7.084 7.186 6.943 7.171 1,262,643 +0.02(+0.27%)
Oct 28, 2022 6.860 7.152 6.821 7.152 2,100,046 +0.34(+5.00%)
Oct 27, 2022 6.996 7.048 6.699 6.811 2,907,591 +0.02(+0.29%)
Oct 26, 2022 6.986 7.074 6.772 6.792 1,601,082 -0.16(-2.24%)
Oct 25, 2022 6.870 7.006 6.826 6.947 2,315,634 +0.18(+2.59%)
Oct 24, 2022 6.802 6.831 6.694 6.772 1,744,548 -0.02(-0.29%)
Oct 21, 2022 6.617 6.831 6.519 6.792 2,619,683 +0.19(+2.95%)
Oct 20, 2022 6.519 6.636 6.461 6.597 1,165,088 +0.12(+1.80%)
Oct 19, 2022 6.480 6.665 6.393 6.480 2,610,534 -0.09(-1.33%)
Oct 18, 2022 6.802 6.909 6.568 6.568 2,341,214 -0.13(-1.89%)
Oct 17, 2022 6.685 6.787 6.617 6.694 1,625,360 +0.18(+2.84%)
Oct 14, 2022 6.558 6.656 6.466 6.510 1,083,652 -0.01(-0.15%)
Oct 13, 2022 6.227 6.656 6.130 6.519 2,332,064 +0.15(+2.29%)
Oct 12, 2022 6.354 6.432 6.218 6.373 753,830 +0.03(+0.46%)
Oct 11, 2022 6.179 6.412 6.072 6.344 1,094,466 +0.14(+2.19%)
Oct 10, 2022 6.218 6.325 6.179 6.208 1,273,511 -0.02(-0.31%)
Oct 07, 2022 6.315 6.354 6.169 6.227 875,919 -0.18(-2.88%)
Oct 06, 2022 6.471 6.529 6.364 6.412 1,156,566 -0.09(-1.35%)
Oct 05, 2022 6.656 6.694 6.325 6.500 1,309,064 -0.31(-4.57%)
Oct 04, 2022 6.519 6.840 6.490 6.811 1,947,089 +0.42(+6.54%)
Oct 03, 2022 6.461 6.529 6.344 6.393 950,776 +0.01(+0.15%)
Sep 30, 2022 6.344 6.451 6.305 6.383 1,006,792 +0.09(+1.39%)
Sep 29, 2022 6.412 6.422 6.203 6.296 1,236,640 -0.24(-3.72%)
Sep 28, 2022 6.315 6.617 6.247 6.539 1,257,324 +0.30(+4.84%)
Sep 27, 2022 6.461 6.636 6.213 6.237 1,468,498 -0.13(-1.99%)
Sep 26, 2022 6.558 6.641 6.364 6.364 1,212,889 -0.28(-4.25%)
Sep 23, 2022 6.802 6.811 6.524 6.646 1,114,098 -0.26(-3.80%)
Sep 22, 2022 6.977 6.977 6.758 6.909 1,065,648 -0.07(-0.98%)
Sep 21, 2022 7.210 7.235 6.909 6.977 1,079,231 -0.14(-1.92%)
Sep 20, 2022 7.200 7.259 7.040 7.113 604,060 -0.16(-2.14%)
Sep 19, 2022 7.142 7.269 7.055 7.269 847,663 +0.04(+0.54%)
Sep 16, 2022 6.928 7.230 6.836 7.230 2,301,640 +0.25(+3.63%)
Sep 15, 2022 7.006 7.108 6.928 6.977 1,075,805 -0.08(-1.10%)
Sep 14, 2022 6.986 7.055 6.889 7.055 1,259,564 +0.04(+0.62%)
Sep 13, 2022 7.079 7.122 6.991 7.011 1,013,024 -0.24(-3.34%)
Sep 12, 2022 7.233 7.296 7.190 7.253 766,063 +0.09(+1.22%)
Sep 09, 2022 7.214 7.229 7.117 7.166 729,032 +0.05(+0.68%)
Sep 08, 2022 6.914 7.137 6.914 7.117 623,451 +0.12(+1.66%)
Sep 07, 2022 6.836 7.025 6.836 7.001 759,225 +0.11(+1.54%)
Sep 06, 2022 6.962 7.064 6.778 6.895 1,425,830 -0.06(-0.84%)
Sep 02, 2022 6.846 6.962 6.778 6.953 1,026,463 +0.21(+3.16%)
Sep 01, 2022 6.740 6.764 6.599 6.740 1,005,827 -0.01(-0.14%)
Aug 31, 2022 6.895 6.933 6.720 6.749 1,662,955 -0.12(-1.69%)
Aug 30, 2022 6.943 6.972 6.822 6.865 1,062,646 -0.06(-0.84%)
Aug 29, 2022 6.914 7.011 6.856 6.924 656,743 -0.05(-0.69%)
Aug 26, 2022 7.224 7.224 6.972 6.972 680,486 -0.23(-3.23%)
Aug 25, 2022 7.146 7.282 7.117 7.204 1,236,691 +0.05(+0.68%)
Aug 24, 2022 7.146 7.224 7.045 7.156 1,019,594 -0.02(-0.27%)
Aug 23, 2022 7.040 7.282 7.040 7.175 1,235,266 +0.10(+1.37%)
Aug 22, 2022 7.204 7.238 7.049 7.079 1,112,041 -0.26(-3.56%)
Aug 19, 2022 7.514 7.514 7.292 7.340 747,488 -0.23(-3.07%)
Aug 18, 2022 7.660 7.718 7.476 7.572 1,793,269 -0.12(-1.51%)
Aug 17, 2022 7.785 7.814 7.645 7.689 763,472 -0.20(-2.58%)
Aug 16, 2022 7.747 7.979 7.693 7.892 1,065,093 +0.09(+1.12%)
Aug 15, 2022 7.814 7.882 7.718 7.805 1,065,177 -0.12(-1.47%)
Aug 12, 2022 7.940 7.950 7.805 7.921 1,031,971 +0.04(+0.49%)
Aug 11, 2022 7.737 7.926 7.689 7.882 670,969 +0.23(+3.04%)
Aug 10, 2022 7.650 7.781 7.611 7.650 1,343,883 +0.15(+1.94%)
Aug 09, 2022 7.718 7.766 7.466 7.505 982,599 -0.19(-2.52%)
Aug 08, 2022 7.582 7.863 7.558 7.698 1,158,039 +0.22(+2.98%)
Aug 05, 2022 7.456 7.563 7.427 7.476 791,549 -0.10(-1.28%)
Aug 04, 2022 7.621 7.650 7.519 7.572 1,042,110 -0.04(-0.51%)
Aug 03, 2022 7.882 7.921 7.601 7.611 1,033,763 -0.22(-2.84%)
Aug 02, 2022 8.095 8.095 7.814 7.834 955,056 -0.25(-3.11%)
Aug 01, 2022 7.950 8.163 7.911 8.086 1,447,633 -0.17(-2.11%)
Jul 29, 2022 7.989 8.400 7.931 8.260 2,429,394 +0.32(+4.02%)
Jul 28, 2022 7.611 7.949 7.437 7.940 2,168,958 +0.49(+6.63%)
Jul 27, 2022 7.350 7.466 7.296 7.446 1,139,706 +0.14(+1.85%)
Jul 26, 2022 7.446 7.553 7.287 7.311 1,109,441 -0.17(-2.33%)
Jul 25, 2022 7.446 7.597 7.398 7.485 976,189 +0.09(+1.18%)
Jul 22, 2022 7.446 7.495 7.330 7.398 604,772 -0.01(-0.13%)
Jul 21, 2022 7.437 7.437 7.195 7.408 1,099,928 -0.10(-1.29%)
Jul 20, 2022 7.398 7.582 7.316 7.505 1,127,271 +0.07(+0.91%)
Jul 19, 2022 7.263 7.466 7.263 7.437 1,251,873 +0.26(+3.64%)
Jul 18, 2022 7.224 7.375 7.127 7.175 1,038,535 +0.00(+0.00%)
Jul 15, 2022 7.137 7.238 7.074 7.175 1,154,295 +0.17(+2.49%)
Jul 14, 2022 6.865 7.064 6.778 7.001 1,349,414 +0.15(+2.26%)
Jul 13, 2022 6.807 6.885 6.715 6.846 1,012,099 -0.01(-0.14%)
Jul 12, 2022 6.633 6.914 6.633 6.856 697,428 +0.19(+2.91%)
Jul 11, 2022 6.730 6.778 6.614 6.662 1,178,335 -0.13(-1.85%)
Jul 08, 2022 7.020 7.030 6.764 6.788 1,026,792 -0.25(-3.58%)
Jul 07, 2022 6.924 7.088 6.924 7.040 700,173 +0.14(+1.96%)
Jul 06, 2022 7.079 7.144 6.875 6.904 777,553 -0.19(-2.73%)
Jul 05, 2022 6.807 7.098 6.672 7.098 1,275,330 +0.15(+2.09%)
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.