Empire State Realty Trust Inc (NY: ESRT )

7.520 -0.080 (-1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.520 6.630 6.480 6.560 979,647 +0.09(+1.39%)
Sep 29, 2022 6.590 6.600 6.375 6.470 1,203,298 -0.25(-3.72%)
Sep 28, 2022 6.490 6.800 6.420 6.720 1,223,424 +0.31(+4.84%)
Sep 27, 2022 6.640 6.820 6.385 6.410 1,428,905 -0.13(-1.99%)
Sep 26, 2022 6.740 6.825 6.540 6.540 1,180,187 -0.29(-4.25%)
Sep 23, 2022 6.990 7.000 6.705 6.830 1,084,060 -0.27(-3.80%)
Sep 22, 2022 7.170 7.170 6.945 7.100 1,036,916 -0.07(-0.98%)
Sep 21, 2022 7.410 7.435 7.100 7.170 1,050,133 -0.14(-1.92%)
Sep 20, 2022 7.400 7.460 7.235 7.310 587,774 -0.16(-2.14%)
Sep 19, 2022 7.340 7.470 7.250 7.470 824,809 +0.04(+0.54%)
Sep 16, 2022 7.120 7.430 7.025 7.430 2,239,583 +0.26(+3.63%)
Sep 15, 2022 7.200 7.305 7.120 7.170 1,046,799 -0.08(-1.10%)
Sep 14, 2022 7.180 7.250 7.080 7.250 1,225,604 +0.04(+0.62%)
Sep 13, 2022 7.275 7.319 7.185 7.205 985,711 -0.25(-3.34%)
Sep 12, 2022 7.434 7.499 7.389 7.454 745,408 +0.09(+1.22%)
Sep 09, 2022 7.414 7.429 7.314 7.364 709,376 +0.05(+0.68%)
Sep 08, 2022 7.105 7.334 7.105 7.314 606,641 +0.12(+1.66%)
Sep 07, 2022 7.026 7.220 7.026 7.195 738,755 +0.11(+1.54%)
Sep 06, 2022 7.155 7.260 6.966 7.086 1,387,387 -0.06(-0.84%)
Sep 02, 2022 7.036 7.155 6.966 7.145 998,788 +0.22(+3.16%)
Sep 01, 2022 6.926 6.951 6.782 6.926 978,708 -0.01(-0.14%)
Aug 31, 2022 7.086 7.125 6.906 6.936 1,618,118 -0.12(-1.69%)
Aug 30, 2022 7.135 7.165 7.011 7.056 1,033,995 -0.06(-0.84%)
Aug 29, 2022 7.105 7.205 7.046 7.115 639,036 -0.05(-0.69%)
Aug 26, 2022 7.424 7.424 7.165 7.165 662,138 -0.24(-3.23%)
Aug 25, 2022 7.344 7.484 7.314 7.404 1,203,347 +0.05(+0.68%)
Aug 24, 2022 7.344 7.424 7.240 7.354 992,104 -0.02(-0.27%)
Aug 23, 2022 7.235 7.484 7.235 7.374 1,201,961 +0.10(+1.37%)
Aug 22, 2022 7.404 7.439 7.245 7.275 1,082,058 -0.27(-3.56%)
Aug 19, 2022 7.722 7.722 7.494 7.543 727,335 -0.24(-3.07%)
Aug 18, 2022 7.872 7.931 7.683 7.782 1,744,919 -0.12(-1.51%)
Aug 17, 2022 8.001 8.031 7.857 7.902 742,887 -0.21(-2.58%)
Aug 16, 2022 7.961 8.200 7.907 8.111 1,036,376 +0.09(+1.12%)
Aug 15, 2022 8.031 8.101 7.931 8.021 1,036,458 -0.12(-1.47%)
Aug 12, 2022 8.160 8.170 8.021 8.140 1,004,147 +0.04(+0.49%)
Aug 11, 2022 7.951 8.145 7.902 8.101 652,879 +0.24(+3.04%)
Aug 10, 2022 7.862 7.996 7.822 7.862 1,307,649 +0.15(+1.94%)
Aug 09, 2022 7.931 7.981 7.673 7.713 956,107 -0.20(-2.52%)
Aug 08, 2022 7.792 8.081 7.767 7.912 1,126,816 +0.23(+2.98%)
Aug 05, 2022 7.663 7.772 7.633 7.683 770,207 -0.10(-1.28%)
Aug 04, 2022 7.832 7.862 7.727 7.782 1,014,013 -0.04(-0.51%)
Aug 03, 2022 8.101 8.140 7.812 7.822 1,005,890 -0.23(-2.84%)
Aug 02, 2022 8.320 8.320 8.031 8.051 929,306 -0.26(-3.11%)
Aug 01, 2022 8.170 8.389 8.130 8.310 1,408,602 -0.18(-2.11%)
Jul 29, 2022 8.210 8.633 8.150 8.489 2,363,892 +0.33(+4.02%)
Jul 28, 2022 7.822 8.169 7.643 8.160 2,110,478 +0.51(+6.63%)
Jul 27, 2022 7.553 7.673 7.499 7.653 1,108,978 +0.14(+1.85%)
Jul 26, 2022 7.653 7.762 7.489 7.513 1,079,528 -0.18(-2.33%)
Jul 25, 2022 7.653 7.807 7.603 7.693 949,869 +0.09(+1.18%)
Jul 22, 2022 7.653 7.703 7.533 7.603 588,466 -0.01(-0.13%)
Jul 21, 2022 7.643 7.643 7.394 7.613 1,070,272 -0.10(-1.29%)
Jul 20, 2022 7.603 7.792 7.518 7.713 1,096,877 +0.07(+0.91%)
Jul 19, 2022 7.464 7.673 7.464 7.643 1,218,120 +0.27(+3.64%)
Jul 18, 2022 7.424 7.579 7.324 7.374 1,010,534 +0.00(+0.00%)
Jul 15, 2022 7.334 7.439 7.270 7.374 1,123,173 +0.18(+2.49%)
Jul 14, 2022 7.056 7.260 6.966 7.195 1,313,031 +0.16(+2.26%)
Jul 13, 2022 6.996 7.076 6.901 7.036 984,810 -0.01(-0.14%)
Jul 12, 2022 6.817 7.105 6.817 7.046 678,624 +0.20(+2.91%)
Jul 11, 2022 6.916 6.966 6.797 6.847 1,146,564 -0.13(-1.85%)
Jul 08, 2022 7.215 7.225 6.951 6.976 999,107 -0.26(-3.58%)
Jul 07, 2022 7.115 7.285 7.115 7.235 681,295 +0.14(+1.96%)
Jul 06, 2022 7.275 7.342 7.066 7.096 756,589 -0.20(-2.73%)
Jul 05, 2022 6.996 7.295 6.857 7.295 1,240,945 +0.15(+2.09%)
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.