Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

10.13 +0.16 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.