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 )

9.210 +0.090 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2023 5.746 6.164 5.746 6.012 1,928,893 +0.29(+4.98%)
Apr 27, 2023 5.717 5.795 5.579 5.727 1,273,596 +0.07(+1.22%)
Apr 26, 2023 5.668 5.835 5.638 5.658 1,397,287 -0.10(-1.71%)
Apr 25, 2023 5.894 5.933 5.727 5.756 1,092,103 -0.21(-3.47%)
Apr 24, 2023 5.982 6.081 5.914 5.963 709,507 -0.04(-0.66%)
Apr 21, 2023 6.091 6.100 5.923 6.002 752,884 -0.07(-1.13%)
Apr 20, 2023 6.199 6.248 6.022 6.071 985,178 -0.17(-2.68%)
Apr 19, 2023 5.953 6.273 5.933 6.238 1,279,393 +0.24(+3.93%)
Apr 18, 2023 6.120 6.140 6.002 6.002 924,283 -0.10(-1.61%)
Apr 17, 2023 5.943 6.110 5.874 6.100 781,667 +0.18(+2.99%)
Apr 14, 2023 6.081 6.189 5.859 5.923 1,008,996 -0.15(-2.43%)
Apr 13, 2023 6.002 6.100 5.963 6.071 1,209,863 +0.06(+0.98%)
Apr 12, 2023 6.140 6.268 5.982 6.012 1,836,756 -0.20(-3.17%)
Apr 11, 2023 6.287 6.317 6.150 6.209 1,483,557 -0.03(-0.47%)
Apr 10, 2023 6.317 6.465 6.120 6.238 2,152,790 -0.13(-2.01%)
Apr 06, 2023 6.366 6.440 6.317 6.366 958,596 +0.03(+0.47%)
Apr 05, 2023 6.317 6.391 6.238 6.337 565,572 -0.04(-0.62%)
Apr 04, 2023 6.484 6.543 6.228 6.376 802,029 -0.08(-1.22%)
Apr 03, 2023 6.455 6.617 6.371 6.455 876,331 +0.07(+1.08%)
Mar 31, 2023 6.327 6.415 6.184 6.386 1,539,007 +0.08(+1.25%)
Mar 30, 2023 6.307 6.361 6.155 6.307 1,436,366 +0.10(+1.58%)
Mar 29, 2023 6.041 6.238 6.017 6.209 1,267,536 +0.26(+4.30%)
Mar 28, 2023 5.894 6.086 5.835 5.953 1,672,332 -0.04(-0.66%)
Mar 27, 2023 6.081 6.120 5.914 5.992 1,331,768 +0.10(+1.67%)
Mar 24, 2023 5.608 5.938 5.303 5.894 5,318,148 +0.17(+2.92%)
Mar 23, 2023 6.130 6.189 5.687 5.727 1,977,545 -0.41(-6.73%)
Mar 22, 2023 6.396 6.405 6.130 6.140 1,631,909 -0.30(-4.59%)
Mar 21, 2023 6.278 6.504 6.238 6.435 1,772,684 +0.29(+4.64%)
Mar 20, 2023 5.953 6.228 5.953 6.150 1,456,176 +0.19(+3.14%)
Mar 17, 2023 6.425 6.425 5.943 5.963 3,849,794 -0.56(-8.60%)
Mar 16, 2023 6.415 6.592 6.140 6.524 2,346,194 +0.02(+0.30%)
Mar 15, 2023 6.327 6.651 6.199 6.504 2,452,366 +0.02(+0.30%)
Mar 14, 2023 7.124 7.124 6.440 6.484 3,387,871 -0.40(-5.79%)
Mar 13, 2023 7.323 7.395 6.804 6.883 3,902,373 -0.62(-8.22%)
Mar 10, 2023 7.725 7.730 7.446 7.500 1,615,730 -0.27(-3.53%)
Mar 09, 2023 7.734 7.852 7.588 7.774 1,957,536 -0.03(-0.38%)
Mar 08, 2023 7.686 7.827 7.558 7.803 1,258,523 +0.14(+1.79%)
Mar 07, 2023 7.754 7.783 7.578 7.666 1,364,679 -0.09(-1.14%)
Mar 06, 2023 7.607 7.803 7.558 7.754 1,292,792 +0.18(+2.33%)
Mar 03, 2023 7.940 7.940 7.440 7.578 1,172,222 +0.11(+1.44%)
Mar 02, 2023 7.206 7.480 7.137 7.470 739,338 +0.19(+2.55%)
Mar 01, 2023 7.382 7.460 7.216 7.284 1,239,463 +0.15(+2.06%)
Feb 28, 2023 7.206 7.299 7.137 7.137 1,554,918 -0.07(-0.95%)
Feb 27, 2023 7.480 7.490 7.181 7.206 1,089,911 -0.17(-2.26%)
Feb 24, 2023 7.343 7.392 7.265 7.372 807,074 -0.11(-1.44%)
Feb 23, 2023 7.500 7.568 7.377 7.480 557,832 +0.03(+0.39%)
Feb 22, 2023 7.519 7.568 7.421 7.451 646,976 -0.03(-0.39%)
Feb 21, 2023 7.568 7.734 7.480 7.480 781,420 -0.21(-2.68%)
Feb 17, 2023 7.979 8.038 7.639 7.686 1,231,713 -0.24(-3.09%)
Feb 16, 2023 8.224 8.420 7.710 7.930 2,210,622 +0.20(+2.53%)
Feb 15, 2023 7.617 7.774 7.607 7.734 2,276,791 +0.00(+0.00%)
Feb 14, 2023 7.774 7.847 7.641 7.734 790,841 -0.11(-1.37%)
Feb 13, 2023 7.705 7.852 7.695 7.842 526,171 +0.11(+1.39%)
Feb 10, 2023 7.607 7.783 7.548 7.734 697,220 +0.12(+1.54%)
Feb 09, 2023 7.813 7.872 7.597 7.617 360,558 -0.14(-1.77%)
Feb 08, 2023 7.852 7.930 7.686 7.754 617,153 -0.17(-2.10%)
Feb 07, 2023 7.999 8.038 7.862 7.920 879,803 -0.12(-1.46%)
Feb 06, 2023 8.107 8.107 7.803 8.038 687,674 -0.16(-1.91%)
Feb 03, 2023 8.253 8.332 8.058 8.195 909,747 -0.21(-2.45%)
Feb 02, 2023 8.185 8.459 8.097 8.400 1,440,983 +0.32(+4.00%)
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.