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 )

9.345 -0.015 (-0.16%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 14, 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 (%)
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%)
Apr 01, 2024 10.14 10.16 9.574 9.584 550,283 -0.51(-5.03%)
Mar 28, 2024 9.993 10.06 9.993 10.09 1,281,280 +0.16(+1.60%)
Mar 27, 2024 9.764 10.05 9.764 9.933 743,500 +0.27(+2.78%)
Mar 26, 2024 9.823 9.843 9.664 9.664 897,486 -0.09(-0.92%)
Mar 25, 2024 9.823 9.903 9.734 9.754 767,675 -0.02(-0.20%)
Mar 22, 2024 10.14 10.14 9.754 9.773 803,751 -0.33(-3.25%)
Mar 21, 2024 9.913 10.12 9.873 10.10 1,110,635 +0.26(+2.63%)
Mar 20, 2024 9.684 9.853 9.604 9.843 956,107 +0.12(+1.23%)
Mar 19, 2024 9.754 9.843 9.699 9.724 662,072 -0.03(-0.31%)
Mar 18, 2024 9.694 9.878 9.544 9.754 599,862 +0.00(+0.00%)
Mar 15, 2024 9.524 9.803 9.524 9.754 1,661,577 +0.16(+1.66%)
Mar 14, 2024 9.754 9.754 9.490 9.594 982,128 -0.20(-2.08%)
Mar 13, 2024 9.719 9.848 9.669 9.798 789,498 +0.06(+0.61%)
Mar 12, 2024 9.699 9.818 9.600 9.739 723,786 +0.00(+0.00%)
Mar 11, 2024 9.590 9.888 9.565 9.739 793,355 +0.09(+0.93%)
Mar 08, 2024 9.709 9.838 9.590 9.649 981,591 +0.09(+0.93%)
Mar 07, 2024 9.689 9.749 9.560 9.560 1,001,108 -0.02(-0.21%)
Mar 06, 2024 9.699 9.719 9.461 9.580 1,268,907 -0.01(-0.10%)
Mar 05, 2024 9.699 9.858 9.570 9.590 1,763,246 -0.13(-1.33%)
Mar 04, 2024 9.739 9.808 9.560 9.719 781,304 -0.04(-0.41%)
Mar 01, 2024 9.878 9.908 9.729 9.759 1,033,865 -0.14(-1.40%)
Feb 29, 2024 9.927 10.09 9.848 9.898 886,178 +0.13(+1.32%)
Feb 28, 2024 9.908 10.02 9.769 9.769 1,310,303 -0.16(-1.60%)
Feb 27, 2024 9.987 10.09 9.908 9.927 890,201 +0.04(+0.40%)
Feb 26, 2024 9.997 10.13 9.888 9.888 1,273,501 -0.19(-1.87%)
Feb 23, 2024 9.838 10.13 9.679 10.08 1,777,689 +0.19(+1.91%)
Feb 22, 2024 9.848 9.947 9.724 9.888 1,076,936 +0.14(+1.43%)
Feb 21, 2024 9.630 9.908 9.630 9.749 1,638,678 +0.10(+1.03%)
Feb 20, 2024 9.858 9.858 9.540 9.649 1,770,464 -0.35(-3.48%)
Feb 16, 2024 9.848 10.06 9.749 9.997 772,413 -0.02(-0.20%)
Feb 15, 2024 9.649 10.02 9.540 10.02 935,626 +0.46(+4.78%)
Feb 14, 2024 9.649 9.719 9.491 9.560 617,811 +0.00(+0.00%)
Feb 13, 2024 9.570 9.828 9.421 9.560 1,745,052 -0.38(-3.80%)
Feb 12, 2024 9.779 9.992 9.779 9.937 1,950,879 +0.17(+1.73%)
Feb 09, 2024 9.659 9.788 9.580 9.769 1,094,981 +0.13(+1.34%)
Feb 08, 2024 9.292 9.664 9.261 9.640 1,098,675 +0.32(+3.41%)
Feb 07, 2024 9.481 9.481 9.317 9.322 809,550 -0.16(-1.68%)
Feb 06, 2024 9.262 9.501 9.203 9.481 1,028,186 +0.18(+1.92%)
Feb 05, 2024 9.252 9.401 9.163 9.302 729,880 -0.08(-0.85%)
Feb 02, 2024 9.342 9.520 9.257 9.381 1,280,769 -0.14(-1.46%)
Feb 01, 2024 9.451 9.530 9.282 9.520 1,357,302 +0.07(+0.74%)
Jan 31, 2024 10.05 10.05 9.451 9.451 2,504,698 -0.57(-5.65%)
Jan 30, 2024 10.04 10.11 9.967 10.02 492,940 -0.11(-1.08%)
Jan 29, 2024 10.07 10.16 9.987 10.13 589,637 +0.05(+0.49%)
Jan 26, 2024 10.18 10.24 10.05 10.08 697,734 -0.09(-0.88%)
Jan 25, 2024 10.19 10.22 10.06 10.17 803,147 +0.18(+1.79%)
Jan 24, 2024 10.06 10.18 9.932 9.987 800,144 -0.01(-0.10%)
Jan 23, 2024 10.17 10.22 9.918 9.997 1,025,991 -0.07(-0.69%)
Jan 22, 2024 10.07 10.25 10.06 10.07 1,360,770 +0.08(+0.80%)
Jan 19, 2024 9.788 10.07 9.679 9.987 4,470,780 +0.30(+3.07%)
Jan 18, 2024 9.719 9.808 9.605 9.689 1,710,133 -0.03(-0.31%)
Jan 17, 2024 9.898 10.05 9.649 9.719 2,260,715 -0.34(-3.36%)
Jan 16, 2024 10.06 10.10 9.937 10.06 763,870 -0.12(-1.17%)
Jan 12, 2024 10.05 10.18 9.972 10.18 1,728,631 +0.29(+2.91%)
Jan 11, 2024 9.818 9.967 9.699 9.888 1,996,227 -0.03(-0.30%)
Jan 10, 2024 9.898 10.02 9.868 9.918 607,611 -0.01(-0.10%)
Jan 09, 2024 9.788 9.947 9.709 9.927 999,575 +0.00(+0.00%)
Jan 08, 2024 9.749 9.937 9.714 9.927 781,845 +0.19(+1.94%)
Jan 05, 2024 9.580 9.868 9.550 9.739 792,945 +0.05(+0.51%)
Jan 04, 2024 9.530 9.759 9.476 9.689 803,253 +0.11(+1.14%)
Jan 03, 2024 9.630 9.674 9.446 9.580 981,121 -0.22(-2.23%)
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.