Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

9.090 -0.070 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 9.210 9.250 9.090 9.090 1,490,274 -0.07(-0.76%)
Jun 20, 2024 9.180 9.330 9.150 9.160 688,298 -0.11(-1.19%)
Jun 18, 2024 9.240 9.350 9.235 9.270 1,170,995 +0.02(+0.22%)
Jun 17, 2024 9.320 9.350 9.205 9.250 608,904 -0.07(-0.75%)
Jun 14, 2024 9.230 9.370 9.220 9.320 555,282 -0.04(-0.48%)
Jun 13, 2024 9.365 9.420 9.305 9.365 808,547 -0.03(-0.32%)
Jun 12, 2024 9.524 9.783 9.370 9.395 1,274,278 +0.23(+2.50%)
Jun 11, 2024 9.176 9.235 9.126 9.166 640,254 -0.08(-0.86%)
Jun 10, 2024 9.046 9.295 9.026 9.245 602,469 +0.11(+1.20%)
Jun 07, 2024 9.146 9.206 9.061 9.136 740,246 -0.17(-1.82%)
Jun 06, 2024 9.166 9.325 9.156 9.305 637,462 +0.06(+0.65%)
Jun 05, 2024 9.365 9.365 9.206 9.245 636,228 -0.06(-0.64%)
Jun 04, 2024 9.395 9.469 9.275 9.305 852,503 -0.18(-1.89%)
Jun 03, 2024 9.544 9.594 9.400 9.485 703,385 -0.01(-0.11%)
May 31, 2024 9.285 9.524 9.240 9.495 1,477,337 +0.32(+3.47%)
May 30, 2024 9.026 9.176 8.981 9.176 715,014 +0.26(+2.91%)
May 29, 2024 8.827 8.927 8.747 8.917 1,050,156 -0.02(-0.22%)
May 28, 2024 9.066 9.116 8.907 8.937 732,130 -0.06(-0.66%)
May 24, 2024 9.076 9.076 8.942 8.996 972,777 +0.01(+0.11%)
May 23, 2024 9.136 9.136 8.927 8.986 715,166 -0.14(-1.53%)
May 22, 2024 9.305 9.370 9.106 9.126 763,119 -0.19(-2.03%)
May 21, 2024 9.315 9.385 9.275 9.315 697,419 +0.00(+0.00%)
May 20, 2024 9.514 9.594 9.315 9.315 955,179 -0.19(-1.99%)
May 17, 2024 9.674 9.714 9.495 9.504 612,807 -0.14(-1.45%)
May 16, 2024 9.724 9.724 9.559 9.644 643,485 -0.07(-0.72%)
May 15, 2024 9.883 9.943 9.644 9.714 1,292,321 +0.04(+0.41%)
May 14, 2024 9.823 9.873 9.674 9.674 1,810,321 -0.03(-0.31%)
May 13, 2024 9.634 9.764 9.604 9.704 1,055,467 +0.16(+1.67%)
May 10, 2024 9.495 9.554 9.355 9.544 998,437 +0.02(+0.21%)
May 09, 2024 9.405 9.589 9.385 9.524 626,258 +0.14(+1.49%)
May 08, 2024 9.295 9.430 9.211 9.385 885,255 +0.01(+0.11%)
May 07, 2024 9.435 9.475 9.325 9.375 653,693 +0.03(+0.32%)
May 06, 2024 9.335 9.440 9.255 9.345 526,585 +0.08(+0.86%)
May 03, 2024 9.475 9.544 9.196 9.265 496,661 -0.01(-0.11%)
May 02, 2024 9.355 9.365 9.235 9.275 783,621 +0.05(+0.54%)
May 01, 2024 9.096 9.375 8.917 9.226 1,781,682 +0.16(+1.76%)
Apr 30, 2024 9.196 9.255 9.066 9.066 1,412,431 -0.19(-2.05%)
Apr 29, 2024 9.245 9.350 9.211 9.255 915,180 +0.08(+0.87%)
Apr 26, 2024 9.046 9.260 8.976 9.176 894,360 +0.09(+0.99%)
Apr 25, 2024 9.076 9.221 8.986 9.086 1,864,511 -0.24(-2.56%)
Apr 24, 2024 9.335 9.370 9.176 9.325 1,095,800 -0.12(-1.27%)
Apr 23, 2024 9.285 9.644 9.216 9.445 1,127,421 +0.16(+1.72%)
Apr 22, 2024 9.146 9.325 9.086 9.285 1,494,793 +0.17(+1.86%)
Apr 19, 2024 9.006 9.166 8.947 9.116 676,978 +0.10(+1.10%)
Apr 18, 2024 8.907 9.121 8.897 9.016 811,872 +0.13(+1.46%)
Apr 17, 2024 8.996 9.031 8.877 8.887 769,444 -0.07(-0.78%)
Apr 16, 2024 9.016 9.061 8.847 8.957 1,658,455 -0.15(-1.64%)
Apr 15, 2024 9.206 9.245 9.021 9.106 611,487 -0.06(-0.65%)
Apr 12, 2024 9.365 9.415 9.101 9.166 1,489,236 -0.26(-2.75%)
Apr 11, 2024 9.445 9.514 9.226 9.425 1,945,318 -0.03(-0.32%)
Apr 10, 2024 9.594 9.629 9.248 9.455 1,083,937 -0.49(-4.91%)
Apr 09, 2024 9.773 10.01 9.773 9.943 1,139,687 +0.21(+2.15%)
Apr 08, 2024 9.624 9.749 9.549 9.734 695,634 +0.20(+2.09%)
Apr 05, 2024 9.375 9.574 9.345 9.534 728,356 +0.10(+1.06%)
Apr 04, 2024 9.764 9.768 9.370 9.435 713,470 -0.19(-1.97%)
Apr 03, 2024 9.455 9.644 9.455 9.624 444,374 +0.06(+0.62%)
Apr 02, 2024 9.465 9.624 9.335 9.564 926,476 -0.02(-0.21%)
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.