Empire State Realty Trust Inc (NY: ESRT )

11.61 USD -0.13 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 11.80 11.85 11.52 11.61 850,588 -0.13(-1.11%)
Jul 22, 2021 12.03 12.07 11.70 11.74 841,106 -0.33(-2.73%)
Jul 21, 2021 12.00 12.26 11.97 12.07 1,068,891 +0.17(+1.43%)
Jul 20, 2021 11.42 12.09 11.40 11.90 3,017,502 +0.50(+4.39%)
Jul 19, 2021 11.59 11.79 11.29 11.40 1,844,341 -0.45(-3.80%)
Jul 16, 2021 12.00 12.04 11.80 11.85 811,739 -0.08(-0.67%)
Jul 15, 2021 11.80 11.97 11.77 11.93 798,807 +0.10(+0.85%)
Jul 14, 2021 11.93 12.02 11.78 11.83 820,596 -0.07(-0.59%)
Jul 13, 2021 12.12 12.18 11.84 11.90 1,059,286 -0.28(-2.30%)
Jul 12, 2021 11.82 12.22 11.75 12.18 2,095,513 -0.07(-0.57%)
Jul 09, 2021 12.02 12.25 11.94 12.25 2,402,132 +0.42(+3.55%)
Jul 08, 2021 11.75 11.94 11.65 11.83 1,494,638 -0.06(-0.50%)
Jul 07, 2021 11.98 12.08 11.76 11.89 1,681,315 -0.21(-1.74%)
Jul 06, 2021 12.18 12.18 11.76 12.10 3,748,739 -0.09(-0.74%)
Jul 02, 2021 12.15 12.21 12.05 12.19 1,265,482 +0.08(+0.66%)
Jul 01, 2021 12.07 12.22 11.85 12.11 2,125,239 +0.11(+0.92%)
Jun 30, 2021 11.69 12.15 11.69 12.00 2,453,431 +0.25(+2.13%)
Jun 29, 2021 11.77 11.80 11.68 11.75 1,864,558 +0.03(+0.26%)
Jun 28, 2021 11.89 11.91 11.57 11.72 2,020,789 -0.23(-1.92%)
Jun 25, 2021 12.03 12.14 11.84 11.95 18,271,264 -0.11(-0.91%)
Jun 24, 2021 12.31 12.31 12.02 12.06 1,210,551 -0.22(-1.79%)
Jun 23, 2021 12.08 12.42 12.05 12.28 1,918,224 +0.19(+1.57%)
Jun 22, 2021 12.43 12.43 12.05 12.09 1,479,369 -0.30(-2.42%)
Jun 21, 2021 12.11 12.45 12.06 12.39 922,429 +0.40(+3.34%)
Jun 18, 2021 12.26 12.34 11.97 11.99 2,229,191 -0.41(-3.31%)
Jun 17, 2021 12.38 12.46 12.21 12.40 1,167,110 +0.01(+0.08%)
Jun 16, 2021 12.59 12.64 12.36 12.39 890,508 -0.26(-2.06%)
Jun 15, 2021 12.80 12.83 12.65 12.65 1,365,939 -0.04(-0.32%)
Jun 14, 2021 12.70 12.79 12.57 12.69 1,528,334 -0.02(-0.16%)
Jun 11, 2021 12.74 12.74 12.53 12.71 1,162,917 -0.10(-0.78%)
Jun 10, 2021 12.83 12.85 12.69 12.81 1,835,306 +0.01(+0.08%)
Jun 09, 2021 12.70 13.11 12.61 12.80 2,494,441 +0.16(+1.27%)
Jun 08, 2021 12.52 12.72 12.46 12.64 1,981,290 +0.11(+0.88%)
Jun 07, 2021 12.33 12.64 12.27 12.53 1,244,235 +0.27(+2.20%)
Jun 04, 2021 12.20 12.56 12.17 12.26 1,426,510 +0.09(+0.74%)
Jun 03, 2021 12.29 12.30 12.15 12.17 659,893 -0.19(-1.54%)
Jun 02, 2021 12.35 12.43 12.27 12.36 961,408 +0.06(+0.49%)
Jun 01, 2021 11.84 12.33 11.83 12.30 1,569,642 +0.47(+3.97%)
May 28, 2021 11.89 11.91 11.81 11.83 1,141,594 +0.02(+0.17%)
May 27, 2021 11.79 11.90 11.76 11.81 1,065,165 +0.06(+0.51%)
May 26, 2021 11.50 11.78 11.39 11.75 1,039,674 +0.27(+2.35%)
May 25, 2021 11.77 11.90 11.44 11.48 2,722,035 -0.30(-2.55%)
May 24, 2021 11.84 11.94 11.65 11.78 1,508,635 +0.03(+0.26%)
May 21, 2021 11.67 11.80 11.59 11.75 1,008,448 +0.16(+1.38%)
May 20, 2021 11.55 11.65 11.35 11.59 1,590,347 +0.12(+1.05%)
May 19, 2021 11.45 11.49 11.20 11.47 955,440 -0.12(-1.04%)
May 18, 2021 11.47 11.71 11.41 11.59 1,105,178 +0.12(+1.05%)
May 17, 2021 11.53 11.65 11.40 11.47 1,053,958 -0.04(-0.35%)
May 14, 2021 11.49 11.54 11.36 11.51 762,787 +0.16(+1.41%)
May 13, 2021 11.31 11.50 11.23 11.35 869,081 +0.02(+0.18%)
May 12, 2021 11.62 11.74 11.24 11.33 1,287,119 -0.29(-2.50%)
May 11, 2021 11.67 11.67 11.44 11.62 890,680 -0.18(-1.53%)
May 10, 2021 11.85 12.02 11.79 11.80 916,105 +0.00(+0.00%)
May 07, 2021 11.71 11.90 11.64 11.80 1,298,435 +0.01(+0.08%)
May 06, 2021 11.66 11.84 11.43 11.79 1,254,033 +0.17(+1.46%)
May 05, 2021 11.78 11.95 11.50 11.62 1,795,841 -0.32(-2.68%)
May 04, 2021 11.68 12.05 11.46 11.94 2,331,930 +0.29(+2.49%)
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.