Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

10.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 10.79 10.81 10.66 10.73 495,617 -0.14(-1.29%)
Oct 02, 2024 10.80 10.93 10.77 10.87 567,183 +0.00(+0.00%)
Oct 01, 2024 11.03 11.07 10.85 10.87 1,104,296 -0.21(-1.90%)
Sep 30, 2024 10.94 11.09 10.86 11.08 1,112,033 +0.13(+1.19%)
Sep 27, 2024 11.10 11.10 10.90 10.95 889,136 -0.02(-0.18%)
Sep 26, 2024 11.28 11.28 10.91 10.97 981,554 -0.17(-1.53%)
Sep 25, 2024 11.30 11.36 11.06 11.14 1,642,217 -0.18(-1.59%)
Sep 24, 2024 11.10 11.43 11.04 11.32 1,402,555 +0.23(+2.07%)
Sep 23, 2024 11.09 11.15 10.96 11.09 1,014,257 +0.08(+0.73%)
Sep 20, 2024 11.21 11.28 11.01 11.01 2,890,314 -0.26(-2.31%)
Sep 19, 2024 11.33 11.36 11.04 11.27 2,166,647 +0.16(+1.44%)
Sep 18, 2024 10.91 11.30 10.84 11.11 2,761,443 +0.24(+2.21%)
Sep 17, 2024 10.69 11.01 10.60 10.87 2,201,213 +0.26(+2.45%)
Sep 16, 2024 10.59 10.66 10.43 10.61 1,102,023 +0.04(+0.43%)
Sep 13, 2024 10.41 10.56 10.36 10.56 995,270 +0.30(+2.91%)
Sep 12, 2024 10.14 10.34 10.12 10.27 945,104 +0.19(+1.88%)
Sep 11, 2024 10.02 10.11 9.937 10.08 1,268,642 -0.05(-0.49%)
Sep 10, 2024 10.19 10.20 10.05 10.13 1,281,348 -0.04(-0.39%)
Sep 09, 2024 10.20 10.24 10.13 10.17 889,918 -0.05(-0.49%)
Sep 06, 2024 10.48 10.52 10.20 10.22 1,453,543 -0.27(-2.57%)
Sep 05, 2024 10.66 10.67 10.48 10.49 675,449 -0.10(-0.94%)
Sep 04, 2024 10.64 10.82 10.50 10.58 759,763 -0.08(-0.75%)
Sep 03, 2024 10.62 10.71 10.54 10.66 1,523,372 -0.09(-0.83%)
Aug 30, 2024 10.70 10.80 10.59 10.75 2,804,697 +0.13(+1.22%)
Aug 29, 2024 10.63 10.68 10.53 10.62 1,191,231 +0.07(+0.66%)
Aug 28, 2024 10.52 10.57 10.47 10.55 974,183 +0.08(+0.76%)
Aug 27, 2024 10.33 10.56 10.28 10.48 963,848 +0.08(+0.77%)
Aug 26, 2024 10.51 10.51 10.34 10.40 1,257,566 +0.01(+0.10%)
Aug 23, 2024 10.10 10.48 10.10 10.39 1,008,528 +0.34(+3.37%)
Aug 22, 2024 10.23 10.24 10.05 10.05 617,981 -0.12(-1.18%)
Aug 21, 2024 10.08 10.21 10.05 10.17 843,842 +0.09(+0.89%)
Aug 20, 2024 10.15 10.24 10.08 10.08 658,994 -0.13(-1.27%)
Aug 19, 2024 10.27 10.32 10.11 10.21 978,495 -0.03(-0.29%)
Aug 16, 2024 10.20 10.32 10.09 10.24 1,506,859 -0.01(-0.10%)
Aug 15, 2024 10.37 10.43 10.24 10.25 662,102 +0.04(+0.39%)
Aug 14, 2024 10.37 10.40 10.12 10.21 1,003,133 -0.09(-0.87%)
Aug 13, 2024 10.14 10.36 10.14 10.30 708,392 +0.17(+1.67%)
Aug 12, 2024 10.31 10.35 10.06 10.13 1,281,881 -0.23(-2.21%)
Aug 09, 2024 10.31 10.42 10.24 10.36 1,095,341 +0.06(+0.58%)
Aug 08, 2024 10.21 10.44 10.15 10.30 1,222,122 +0.22(+2.18%)
Aug 07, 2024 10.41 10.43 10.08 10.08 985,189 -0.20(-1.94%)
Aug 06, 2024 10.09 10.48 10.06 10.28 1,130,647 +0.19(+1.88%)
Aug 05, 2024 9.758 10.22 9.688 10.09 999,804 -0.18(-1.75%)
Aug 02, 2024 10.24 10.33 10.08 10.27 866,453 -0.26(-2.46%)
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.