Empire State Realty Trust Inc (NY: ESRT )

7.520 -0.160 (-2.08%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.350 5.408 5.160 5.252 2,566,741 -0.12(-2.18%)
Oct 29, 2020 5.321 5.466 5.067 5.369 2,656,386 +0.04(+0.73%)
Oct 28, 2020 5.516 5.555 5.301 5.330 3,939,263 -0.31(-5.54%)
Oct 27, 2020 5.916 5.994 5.643 5.643 2,349,403 -0.27(-4.62%)
Oct 26, 2020 6.063 6.063 5.818 5.916 1,853,659 -0.17(-2.73%)
Oct 23, 2020 6.121 6.163 6.019 6.082 1,679,885 +0.02(+0.32%)
Oct 22, 2020 5.955 6.090 5.930 6.063 1,818,143 +0.09(+1.47%)
Oct 21, 2020 6.170 6.199 5.965 5.975 1,557,451 -0.21(-3.47%)
Oct 20, 2020 6.238 6.414 6.150 6.189 1,513,193 +0.00(+0.00%)
Oct 19, 2020 6.375 6.394 6.146 6.189 1,973,426 -0.15(-2.31%)
Oct 16, 2020 6.268 6.394 6.126 6.336 2,529,763 +0.04(+0.62%)
Oct 15, 2020 6.092 6.316 6.072 6.297 1,494,743 +0.12(+1.90%)
Oct 14, 2020 6.238 6.326 6.131 6.180 1,537,036 -0.08(-1.25%)
Oct 13, 2020 6.541 6.590 6.189 6.258 1,759,717 -0.35(-5.32%)
Oct 12, 2020 6.482 6.614 6.448 6.609 1,000,331 +0.10(+1.50%)
Oct 09, 2020 6.678 6.687 6.482 6.512 1,310,208 -0.11(-1.62%)
Oct 08, 2020 6.541 6.656 6.482 6.619 1,945,504 +0.13(+1.95%)
Oct 07, 2020 6.453 6.541 6.390 6.492 1,345,622 +0.07(+1.06%)
Oct 06, 2020 6.502 6.580 6.360 6.424 1,474,673 -0.02(-0.30%)
Oct 05, 2020 6.473 6.521 6.316 6.443 1,550,791 +0.02(+0.30%)
Oct 02, 2020 6.082 6.424 6.004 6.424 1,326,597 +0.20(+3.13%)
Oct 01, 2020 6.004 6.238 6.004 6.229 2,374,938 +0.25(+4.25%)
Sep 30, 2020 5.955 6.150 5.887 5.975 2,166,712 +0.03(+0.49%)
Sep 29, 2020 6.082 6.092 5.867 5.945 1,457,804 -0.15(-2.40%)
Sep 28, 2020 5.994 6.199 5.975 6.092 1,716,837 +0.15(+2.46%)
Sep 25, 2020 5.818 5.975 5.770 5.945 1,711,229 +0.15(+2.53%)
Sep 24, 2020 5.701 5.931 5.613 5.799 2,269,172 +0.15(+2.59%)
Sep 23, 2020 5.848 6.004 5.653 5.653 2,350,159 -0.24(-4.14%)
Sep 22, 2020 5.906 6.072 5.877 5.897 1,924,951 -0.01(-0.17%)
Sep 21, 2020 6.033 6.033 5.760 5.906 3,395,683 -0.30(-4.87%)
Sep 18, 2020 6.355 6.360 6.170 6.209 2,918,493 -0.15(-2.30%)
Sep 17, 2020 6.463 6.477 6.248 6.355 1,817,241 -0.21(-3.13%)
Sep 16, 2020 6.248 6.658 6.126 6.560 2,665,921 +0.34(+5.49%)
Sep 15, 2020 6.131 6.316 6.131 6.219 2,284,762 +0.10(+1.59%)
Sep 14, 2020 5.867 6.170 5.809 6.121 2,454,158 +0.31(+5.38%)
Sep 11, 2020 5.867 5.901 5.770 5.809 3,989,420 -0.06(-1.00%)
Sep 10, 2020 5.975 6.102 5.867 5.867 3,365,664 -0.11(-1.80%)
Sep 09, 2020 6.180 6.268 5.936 5.975 3,902,627 -0.21(-3.32%)
Sep 08, 2020 6.453 6.492 6.175 6.180 3,286,026 -0.33(-5.10%)
Sep 04, 2020 6.580 6.707 6.336 6.512 2,099,651 -0.03(-0.45%)
Sep 03, 2020 6.404 6.599 6.336 6.541 4,049,631 +0.24(+3.88%)
Sep 02, 2020 6.170 6.316 6.159 6.297 2,787,334 +0.13(+2.06%)
Sep 01, 2020 6.102 6.219 6.043 6.170 3,723,370 +0.02(+0.32%)
Aug 31, 2020 6.258 6.258 6.072 6.150 2,410,254 -0.04(-0.63%)
Aug 28, 2020 6.248 6.248 6.024 6.189 2,143,697 +0.03(+0.48%)
Aug 27, 2020 6.209 6.307 6.102 6.160 3,764,973 -0.13(-2.02%)
Aug 26, 2020 6.424 6.458 6.229 6.287 1,485,896 -0.19(-2.87%)
Aug 25, 2020 6.346 6.473 6.311 6.473 1,767,945 +0.15(+2.31%)
Aug 24, 2020 6.053 6.336 5.965 6.326 2,957,070 +0.26(+4.35%)
Aug 21, 2020 6.072 6.126 5.936 6.063 2,454,066 -0.01(-0.16%)
Aug 20, 2020 5.984 6.150 5.984 6.072 1,927,495 +0.04(+0.65%)
Aug 19, 2020 6.199 6.233 6.014 6.033 2,218,477 -0.16(-2.52%)
Aug 18, 2020 6.248 6.248 6.121 6.189 2,069,247 -0.08(-1.25%)
Aug 17, 2020 6.375 6.385 6.155 6.268 1,796,964 -0.09(-1.38%)
Aug 14, 2020 6.404 6.521 6.336 6.355 1,315,227 -0.06(-0.91%)
Aug 13, 2020 6.580 6.668 6.414 6.414 1,643,750 -0.24(-3.67%)
Aug 12, 2020 6.658 6.687 6.546 6.658 1,983,212 +0.08(+1.19%)
Aug 11, 2020 6.726 6.814 6.560 6.580 2,194,364 -0.02(-0.30%)
Aug 10, 2020 6.551 6.722 6.551 6.599 1,793,072 +0.10(+1.50%)
Aug 07, 2020 6.375 6.502 6.311 6.502 1,695,045 +0.07(+1.06%)
Aug 06, 2020 6.287 6.482 6.287 6.434 1,515,854 +0.09(+1.38%)
Aug 05, 2020 6.482 6.531 6.287 6.346 1,255,456 -0.05(-0.76%)
Aug 04, 2020 6.150 6.453 6.150 6.394 2,088,777 +0.21(+3.48%)
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.