Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

9.320 -0.040 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.847 9.000 8.657 8.657 2,034,275 -0.37(-4.11%)
Nov 29, 2021 9.238 9.238 8.800 9.028 1,894,831 -0.13(-1.46%)
Nov 26, 2021 9.457 9.466 8.781 9.162 2,459,102 -0.64(-6.51%)
Nov 24, 2021 9.476 9.809 9.390 9.800 1,529,012 +0.34(+3.63%)
Nov 23, 2021 9.400 9.533 9.314 9.457 1,699,363 +0.06(+0.61%)
Nov 22, 2021 9.409 9.571 9.304 9.400 1,422,243 -0.02(-0.20%)
Nov 19, 2021 9.466 9.523 9.381 9.419 1,132,917 -0.17(-1.79%)
Nov 18, 2021 9.600 9.623 9.457 9.590 1,632,102 +0.03(+0.30%)
Nov 17, 2021 9.695 9.704 9.381 9.562 1,476,145 -0.20(-2.05%)
Nov 16, 2021 10.02 10.03 9.685 9.762 1,248,858 -0.28(-2.75%)
Nov 15, 2021 10.07 10.13 9.966 10.04 1,147,093 +0.03(+0.29%)
Nov 12, 2021 9.971 10.06 9.923 10.01 989,575 +0.06(+0.57%)
Nov 11, 2021 9.971 10.03 9.838 9.952 1,181,766 +0.02(+0.19%)
Nov 10, 2021 9.847 9.933 2,137,266 -0.02(-0.19%)
Nov 09, 2021 9.914 9.990 9.866 9.952 1,032,325 +0.00(+0.00%)
Nov 08, 2021 10.01 10.01 9.847 9.952 1,166,347 -0.03(-0.29%)
Nov 05, 2021 9.666 9.981 9.638 9.981 1,547,609 +0.49(+5.12%)
Nov 04, 2021 9.638 9.733 9.409 9.495 1,067,061 -0.10(-0.99%)
Nov 03, 2021 9.047 9.723 9.047 9.590 2,099,240 +0.46(+5.01%)
Nov 02, 2021 9.400 9.400 9.085 9.133 1,871,137 -0.13(-1.44%)
Nov 01, 2021 9.285 9.342 9.209 9.266 2,722,297 +0.05(+0.52%)
Oct 29, 2021 9.466 9.562 9.114 9.219 3,262,387 -0.30(-3.10%)
Oct 28, 2021 9.981 10.26 9.342 9.514 3,139,566 -0.50(-5.04%)
Oct 27, 2021 10.24 10.16 9.971 10.02 1,105,097 -0.19(-1.87%)
Oct 26, 2021 10.12 10.21 1,237,612 +0.13(+1.32%)
Oct 25, 2021 10.21 10.29 9.990 10.08 1,332,548 -0.12(-1.21%)
Oct 22, 2021 10.38 10.43 10.18 10.20 1,034,264 -0.17(-1.65%)
Oct 21, 2021 10.49 10.52 10.26 10.37 787,900 -0.09(-0.82%)
Oct 20, 2021 10.27 10.50 10.27 10.46 687,911 +0.20(+1.95%)
Oct 19, 2021 10.39 10.44 10.21 10.26 825,857 -0.13(-1.28%)
Oct 18, 2021 10.36 10.51 10.32 10.39 1,160,460 -0.01(-0.09%)
Oct 15, 2021 10.41 10.54 10.38 10.40 1,210,110 +0.11(+1.11%)
Oct 14, 2021 10.39 10.39 10.21 10.29 1,664,858 -0.04(-0.37%)
Oct 13, 2021 10.15 10.32 10.07 10.32 1,163,294 +0.10(+0.93%)
Oct 12, 2021 9.952 10.29 9.942 10.23 1,344,974 +0.24(+2.38%)
Oct 11, 2021 9.952 10.07 9.895 9.990 459,481 +0.10(+0.96%)
Oct 08, 2021 9.933 10.13 9.838 9.895 615,497 -0.01(-0.10%)
Oct 07, 2021 9.962 10.04 9.881 9.904 875,744 +0.04(+0.39%)
Oct 06, 2021 9.647 9.871 9.533 9.866 985,589 +0.11(+1.17%)
Oct 05, 2021 9.876 9.933 9.752 9.752 792,049 -0.12(-1.25%)
Oct 04, 2021 9.981 10.09 9.847 9.876 1,150,742 -0.12(-1.24%)
Oct 01, 2021 9.647 10.09 9.619 10.000 1,988,388 +0.45(+4.69%)
Sep 30, 2021 9.809 9.809 9.517 9.552 2,068,946 -0.22(-2.24%)
Sep 29, 2021 9.800 9.847 9.704 9.771 1,044,724 +0.00(+0.00%)
Sep 28, 2021 9.752 9.890 9.681 9.771 1,668,901 -0.01(-0.10%)
Sep 27, 2021 9.562 9.890 9.562 9.781 3,175,762 +0.20(+2.09%)
Sep 24, 2021 9.562 9.752 9.552 9.581 2,089,636 -0.05(-0.49%)
Sep 23, 2021 9.409 9.771 9.409 9.628 2,335,158 +0.26(+2.74%)
Sep 22, 2021 9.295 9.476 9.295 9.371 1,807,732 +0.11(+1.23%)
Sep 21, 2021 9.333 9.381 9.200 9.257 1,031,007 +0.01(+0.10%)
Sep 20, 2021 9.057 9.295 9.038 9.247 1,831,642 +0.06(+0.62%)
Sep 17, 2021 9.476 9.485 9.190 9.190 3,079,031 -0.19(-2.03%)
Sep 16, 2021 9.485 9.533 9.333 9.381 1,495,050 -0.07(-0.71%)
Sep 15, 2021 9.447 9.652 9.362 9.447 2,521,325 -0.03(-0.30%)
Sep 14, 2021 9.533 9.581 9.357 9.476 2,255,257 -0.01(-0.15%)
Sep 13, 2021 9.300 9.613 9.205 9.490 1,835,449 +0.24(+2.56%)
Sep 10, 2021 9.595 9.595 9.215 9.253 1,674,329 -0.29(-3.08%)
Sep 09, 2021 9.708 9.727 9.523 9.547 2,476,812 -0.16(-1.66%)
Sep 08, 2021 9.595 9.784 9.538 9.708 1,064,094 +0.09(+0.99%)
Sep 07, 2021 9.727 9.756 9.538 9.613 966,490 -0.01(-0.10%)
Sep 03, 2021 9.708 9.737 9.471 9.623 780,079 -0.11(-1.17%)
Sep 02, 2021 9.737 9.761 9.613 9.737 916,102 +0.02(+0.20%)
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.