Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

9.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.022 8.062 7.854 7.983 1,057,992 +0.09(+1.13%)
Sep 28, 2023 7.635 7.903 7.635 7.893 701,791 +0.29(+3.79%)
Sep 27, 2023 7.675 7.779 7.551 7.605 956,032 -0.03(-0.39%)
Sep 26, 2023 7.764 7.804 7.615 7.635 948,308 -0.20(-2.53%)
Sep 25, 2023 7.824 7.854 7.794 7.834 1,784,178 -0.04(-0.50%)
Sep 22, 2023 8.022 8.092 7.873 7.873 1,287,008 -0.11(-1.37%)
Sep 21, 2023 8.410 8.434 7.978 7.983 1,298,901 -0.51(-5.96%)
Sep 20, 2023 8.588 8.737 8.360 8.489 2,392,864 -0.01(-0.12%)
Sep 19, 2023 8.469 8.698 8.459 8.499 1,876,930 +0.05(+0.59%)
Sep 18, 2023 8.539 8.628 8.400 8.449 1,121,193 -0.08(-0.93%)
Sep 15, 2023 8.757 8.792 8.469 8.529 2,350,159 -0.24(-2.72%)
Sep 14, 2023 8.757 8.976 8.737 8.767 1,432,014 +0.11(+1.32%)
Sep 13, 2023 8.791 8.831 8.594 8.653 1,103,713 -0.14(-1.57%)
Sep 12, 2023 8.653 8.811 8.643 8.791 942,162 +0.07(+0.79%)
Sep 11, 2023 8.772 8.821 8.663 8.722 559,468 +0.00(+0.00%)
Sep 08, 2023 8.772 8.821 8.623 8.722 598,204 -0.07(-0.79%)
Sep 07, 2023 8.781 8.870 8.732 8.791 1,218,313 +0.00(+0.00%)
Sep 06, 2023 8.653 8.801 8.500 8.791 1,117,099 +0.18(+2.07%)
Sep 05, 2023 8.603 8.692 8.480 8.613 1,183,647 -0.07(-0.80%)
Sep 01, 2023 8.712 8.781 8.663 8.683 668,630 +0.05(+0.57%)
Aug 31, 2023 8.692 8.742 8.564 8.633 1,192,340 -0.08(-0.91%)
Aug 30, 2023 8.495 8.781 8.495 8.712 1,491,921 +0.16(+1.85%)
Aug 29, 2023 8.188 8.584 8.139 8.554 952,379 +0.33(+3.97%)
Aug 28, 2023 8.010 8.238 8.010 8.228 918,868 +0.25(+3.10%)
Aug 25, 2023 8.079 8.168 7.961 7.980 740,057 -0.07(-0.86%)
Aug 24, 2023 8.149 8.257 8.040 8.050 768,058 -0.13(-1.57%)
Aug 23, 2023 8.089 8.188 7.971 8.178 1,566,436 +0.17(+2.10%)
Aug 22, 2023 8.168 8.238 7.990 8.010 853,258 -0.10(-1.22%)
Aug 21, 2023 8.198 8.228 8.040 8.109 738,113 -0.11(-1.32%)
Aug 18, 2023 8.149 8.252 8.050 8.218 780,085 +0.05(+0.61%)
Aug 17, 2023 8.366 8.366 8.168 8.168 913,669 -0.07(-0.84%)
Aug 16, 2023 8.257 8.327 8.198 8.238 829,610 +0.00(+0.00%)
Aug 15, 2023 8.366 8.406 8.213 8.238 523,079 -0.24(-2.80%)
Aug 14, 2023 8.524 8.584 8.455 8.475 771,400 -0.10(-1.15%)
Aug 11, 2023 8.475 8.594 8.445 8.574 1,011,397 +0.04(+0.46%)
Aug 10, 2023 8.623 8.727 8.490 8.534 950,052 -0.01(-0.12%)
Aug 09, 2023 8.702 8.702 8.450 8.544 1,057,556 -0.15(-1.71%)
Aug 08, 2023 8.643 8.702 8.500 8.692 1,251,591 -0.09(-1.01%)
Aug 07, 2023 8.633 8.826 8.633 8.781 1,498,850 +0.17(+1.95%)
Aug 04, 2023 8.643 8.801 8.584 8.613 1,058,637 -0.09(-1.02%)
Aug 03, 2023 8.752 8.752 8.495 8.702 1,799,369 -0.08(-0.90%)
Aug 02, 2023 8.673 8.801 8.603 8.781 1,931,538 +0.05(+0.57%)
Aug 01, 2023 8.742 8.816 8.529 8.732 1,708,872 -0.12(-1.34%)
Jul 31, 2023 8.801 8.979 8.717 8.851 2,058,252 +0.11(+1.24%)
Jul 28, 2023 8.574 8.762 8.396 8.742 1,637,061 +0.34(+4.00%)
Jul 27, 2023 8.149 8.979 8.050 8.406 5,948,353 +0.33(+4.04%)
Jul 26, 2023 7.802 8.099 7.802 8.079 1,056,819 +0.23(+2.90%)
Jul 25, 2023 7.822 7.911 7.812 7.852 590,890 +0.01(+0.13%)
Jul 24, 2023 7.763 7.980 7.763 7.842 1,115,940 +0.06(+0.76%)
Jul 21, 2023 7.812 7.862 7.669 7.783 798,589 +0.05(+0.64%)
Jul 20, 2023 8.079 8.119 7.615 7.733 1,813,011 -0.35(-4.28%)
Jul 19, 2023 8.109 8.119 7.971 8.079 1,909,344 +0.08(+0.99%)
Jul 18, 2023 7.862 8.040 7.842 8.000 1,395,543 +0.13(+1.63%)
Jul 17, 2023 7.891 7.911 7.793 7.872 1,044,282 -0.04(-0.50%)
Jul 14, 2023 8.000 8.003 7.857 7.911 1,057,962 -0.08(-0.99%)
Jul 13, 2023 7.901 8.030 7.842 7.990 1,357,632 +0.11(+1.38%)
Jul 12, 2023 8.109 8.223 7.872 7.882 3,187,313 -0.16(-1.97%)
Jul 11, 2023 7.882 8.089 7.862 8.040 3,061,697 +0.14(+1.75%)
Jul 10, 2023 7.783 7.946 7.694 7.901 1,172,885 +0.02(+0.25%)
Jul 07, 2023 7.506 7.971 7.506 7.882 1,658,392 +0.35(+4.59%)
Jul 06, 2023 7.466 7.615 7.338 7.535 1,442,888 -0.03(-0.39%)
Jul 05, 2023 7.615 7.748 7.501 7.565 2,260,659 -0.08(-1.03%)
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.