Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

11.21 -0.09 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 11.28 11.43 11.11 11.21 1,684,284 -0.09(-0.80%)
Dec 09, 2024 10.97 11.40 10.97 11.30 1,811,878 +0.41(+3.76%)
Dec 06, 2024 10.99 11.01 10.81 10.89 542,502 -0.04(-0.37%)
Dec 05, 2024 10.90 10.98 10.84 10.93 533,395 -0.02(-0.18%)
Dec 04, 2024 10.87 11.01 10.78 10.95 1,318,750 +0.12(+1.11%)
Dec 03, 2024 10.90 10.93 10.79 10.83 967,142 -0.01(-0.09%)
Dec 02, 2024 10.98 11.00 10.84 10.84 959,305 -0.12(-1.09%)
Nov 29, 2024 11.18 11.25 10.94 10.96 713,969 -0.12(-1.08%)
Nov 27, 2024 11.27 11.39 11.01 11.08 1,235,527 -0.17(-1.51%)
Nov 26, 2024 11.06 11.25 10.99 11.25 1,186,711 +0.12(+1.08%)
Nov 25, 2024 11.15 11.27 11.11 11.13 1,501,445 +0.05(+0.45%)
Nov 22, 2024 10.86 11.08 10.81 11.08 1,055,714 +0.24(+2.21%)
Nov 21, 2024 10.82 10.96 10.80 10.84 797,388 +0.06(+0.56%)
Nov 20, 2024 10.85 10.87 10.67 10.78 821,195 -0.12(-1.10%)
Nov 19, 2024 10.70 10.95 10.62 10.90 869,822 +0.16(+1.49%)
Nov 18, 2024 10.59 10.76 10.52 10.74 741,710 +0.15(+1.42%)
Nov 15, 2024 10.65 10.70 10.52 10.59 1,215,676 +0.05(+0.47%)
Nov 14, 2024 10.61 10.72 10.53 10.54 899,334 -0.06(-0.57%)
Nov 13, 2024 10.69 10.79 10.59 10.60 1,347,861 -0.01(-0.09%)
Nov 12, 2024 10.87 10.96 10.59 10.61 1,546,040 -0.31(-2.84%)
Nov 11, 2024 10.93 10.98 10.82 10.92 1,336,239 +0.05(+0.46%)
Nov 08, 2024 10.96 11.01 10.76 10.87 1,848,332 -0.10(-0.91%)
Nov 07, 2024 10.91 11.00 10.83 10.97 1,070,326 +0.01(+0.09%)
Nov 06, 2024 11.17 11.25 10.83 10.96 2,280,922 +0.13(+1.20%)
Nov 05, 2024 10.63 10.88 10.60 10.83 844,283 +0.14(+1.31%)
Nov 04, 2024 10.45 10.72 10.44 10.69 1,047,045 +0.20(+1.91%)
Nov 01, 2024 10.71 10.75 10.46 10.49 817,823 -0.11(-1.04%)
Oct 31, 2024 10.74 10.80 10.60 10.60 1,136,592 -0.18(-1.67%)
Oct 30, 2024 10.76 10.95 10.74 10.78 506,664 +0.02(+0.19%)
Oct 29, 2024 10.74 10.84 10.68 10.76 699,297 -0.06(-0.55%)
Oct 28, 2024 10.91 11.05 10.81 10.82 676,949 -0.08(-0.73%)
Oct 25, 2024 10.92 10.94 10.80 10.90 757,384 +0.04(+0.37%)
Oct 24, 2024 10.89 10.93 10.80 10.86 1,619,268 -0.04(-0.37%)
Oct 23, 2024 11.08 11.15 10.76 10.90 2,308,062 -0.28(-2.50%)
Oct 22, 2024 10.76 11.54 10.76 11.18 1,381,411 -0.03(-0.27%)
Oct 21, 2024 11.37 11.40 11.15 11.21 1,265,604 -0.20(-1.75%)
Oct 18, 2024 11.45 11.45 11.27 11.41 1,969,452 -0.02(-0.17%)
Oct 17, 2024 11.32 11.62 11.25 11.43 1,813,576 +0.12(+1.06%)
Oct 16, 2024 11.36 11.44 11.19 11.31 1,105,545 +0.03(+0.27%)
Oct 15, 2024 11.13 11.49 11.12 11.28 1,235,252 +0.17(+1.53%)
Oct 14, 2024 11.01 11.14 10.95 11.11 824,992 +0.08(+0.73%)
Oct 11, 2024 10.94 11.08 10.94 11.03 824,732 +0.09(+0.82%)
Oct 10, 2024 10.96 11.04 10.82 10.94 1,002,617 -0.12(-1.08%)
Oct 09, 2024 10.96 11.14 10.88 11.06 1,064,332 +0.13(+1.19%)
Oct 08, 2024 10.95 10.98 10.79 10.93 725,450 +0.07(+0.64%)
Oct 07, 2024 10.71 10.88 10.58 10.86 882,156 +0.08(+0.74%)
Oct 04, 2024 10.82 10.88 10.69 10.78 437,227 +0.05(+0.47%)
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%)
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.