Empire State Realty Trust Inc (NY: ESRT )

6.379 -0.211 (-3.20%)
Streaming Delayed Price Updated: 2:56 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 6.650 6.710 6.540 6.590 1,125,383 -0.09(-1.35%)
Oct 05, 2022 6.840 6.880 6.500 6.680 1,273,769 -0.32(-4.57%)
Oct 04, 2022 6.700 7.030 6.670 7.000 1,894,592 +0.43(+6.54%)
Oct 03, 2022 6.640 6.710 6.520 6.570 925,142 +0.01(+0.15%)
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 +0.01(+0.14%)
Sep 13, 2022 7.310 7.355 7.220 7.240 980,946 -0.25(-3.34%)
Sep 12, 2022 7.470 7.535 7.425 7.490 741,805 +0.09(+1.22%)
Sep 09, 2022 7.450 7.465 7.350 7.400 705,947 +0.05(+0.68%)
Sep 08, 2022 7.140 7.370 7.140 7.350 603,709 +0.12(+1.66%)
Sep 07, 2022 7.060 7.255 7.060 7.230 735,184 +0.11(+1.54%)
Sep 06, 2022 7.190 7.295 7.000 7.120 1,380,680 -0.06(-0.84%)
Sep 02, 2022 7.070 7.190 7.000 7.180 993,960 +0.22(+3.16%)
Sep 01, 2022 6.960 6.985 6.815 6.960 973,977 -0.01(-0.14%)
Aug 31, 2022 7.120 7.160 6.940 6.970 1,610,296 -0.12(-1.69%)
Aug 30, 2022 7.170 7.200 7.045 7.090 1,028,997 -0.06(-0.84%)
Aug 29, 2022 7.140 7.240 7.080 7.150 635,947 -0.05(-0.69%)
Aug 26, 2022 7.460 7.460 7.200 7.200 658,938 -0.24(-3.23%)
Aug 25, 2022 7.380 7.520 7.350 7.440 1,197,530 +0.05(+0.68%)
Aug 24, 2022 7.380 7.460 7.275 7.390 987,308 -0.02(-0.27%)
Aug 23, 2022 7.270 7.520 7.270 7.410 1,196,151 +0.10(+1.37%)
Aug 22, 2022 7.440 7.475 7.280 7.310 1,076,828 -0.27(-3.56%)
Aug 19, 2022 7.760 7.760 7.530 7.580 723,819 -0.24(-3.07%)
Aug 18, 2022 7.910 7.970 7.720 7.820 1,736,484 -0.12(-1.51%)
Aug 17, 2022 8.040 8.070 7.895 7.940 739,296 -0.21(-2.58%)
Aug 16, 2022 8.000 8.240 7.945 8.150 1,031,366 +0.09(+1.12%)
Aug 15, 2022 8.070 8.140 7.970 8.060 1,031,448 -0.12(-1.47%)
Aug 12, 2022 8.200 8.210 8.060 8.180 999,293 +0.04(+0.49%)
Aug 11, 2022 7.990 8.185 7.940 8.140 649,723 +0.24(+3.04%)
Aug 10, 2022 7.900 8.035 7.860 7.900 1,301,328 +0.15(+1.94%)
Aug 09, 2022 7.970 8.020 7.710 7.750 951,485 -0.20(-2.52%)
Aug 08, 2022 7.830 8.120 7.805 7.950 1,121,369 +0.23(+2.98%)
Aug 05, 2022 7.700 7.810 7.670 7.720 766,484 -0.10(-1.28%)
Aug 04, 2022 7.870 7.900 7.765 7.820 1,009,111 -0.04(-0.51%)
Aug 03, 2022 8.140 8.180 7.850 7.860 1,001,028 -0.23(-2.84%)
Aug 02, 2022 8.360 8.360 8.070 8.090 924,814 -0.26(-3.11%)
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.