Empire State Realty Trust Inc (NY: ESRT )

9.420 USD UNCHANGED
Streaming Delayed Price Updated: 7:11 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 9.300 9.455 9.170 9.420 1,427,800 +0.11(+1.18%)
Jan 14, 2021 9.270 9.420 9.155 9.310 1,422,930 +0.12(+1.31%)
Jan 13, 2021 9.200 9.420 9.065 9.190 1,553,123 -0.01(-0.11%)
Jan 12, 2021 9.010 9.260 8.720 9.200 2,115,885 +0.01(+0.11%)
Jan 11, 2021 9.040 9.300 8.950 9.190 2,746,156 +0.00(+0.00%)
Jan 08, 2021 9.110 9.205 8.970 9.190 1,724,300 +0.13(+1.43%)
Jan 07, 2021 9.490 9.500 9.010 9.060 1,621,347 -0.39(-4.13%)
Jan 06, 2021 9.090 9.580 9.010 9.450 3,687,479 +0.51(+5.70%)
Jan 05, 2021 9.110 9.255 8.920 8.940 1,020,388 -0.07(-0.78%)
Jan 04, 2021 9.320 9.390 8.900 9.010 1,471,347 -0.31(-3.33%)
Dec 31, 2020 9.320 9.320 9.320 1,371,880 +0.04(+0.43%)
Dec 30, 2020 9.370 9.550 9.225 9.280 1,371,880 -0.09(-0.96%)
Dec 29, 2020 9.670 9.750 9.330 9.370 835,957 -0.28(-2.90%)
Dec 28, 2020 9.530 9.680 9.440 9.650 742,598 +0.16(+1.69%)
Dec 24, 2020 9.530 9.579 9.380 9.490 449,300 -0.03(-0.32%)
Dec 23, 2020 9.480 9.570 9.400 9.520 1,178,945 +0.16(+1.71%)
Dec 22, 2020 9.440 9.490 9.260 9.360 1,079,466 -0.01(-0.11%)
Dec 21, 2020 9.230 9.370 9.100 9.370 1,850,304 -0.11(-1.16%)
Dec 18, 2020 9.840 9.970 9.350 9.480 3,038,800 -0.35(-3.56%)
Dec 17, 2020 9.910 10.05 9.810 9.830 2,485,382 -0.03(-0.30%)
Dec 16, 2020 10.01 10.09 9.640 9.860 1,199,764 -0.07(-0.70%)
Dec 15, 2020 9.790 10.00 9.530 9.930 1,756,059 +0.22(+2.27%)
Dec 14, 2020 10.00 10.14 9.620 9.710 2,108,866 -0.04(-0.41%)
Dec 11, 2020 9.750 9.870 9.640 9.750 2,341,300 -0.12(-1.22%)
Dec 10, 2020 9.410 9.960 9.410 9.870 2,918,154 +0.35(+3.68%)
Dec 09, 2020 9.580 9.640 9.435 9.520 3,428,163 -0.06(-0.63%)
Dec 08, 2020 9.640 9.820 9.555 9.580 2,190,294 -0.17(-1.74%)
Dec 07, 2020 10.01 10.10 9.700 9.750 3,987,113 -0.36(-3.56%)
Dec 04, 2020 9.940 10.21 9.930 10.11 2,525,100 +0.29(+2.95%)
Dec 03, 2020 10.37 10.37 9.510 9.820 4,100,908 +0.37(+3.92%)
Dec 02, 2020 9.320 9.650 9.205 9.450 2,628,477 +0.17(+1.83%)
Dec 01, 2020 9.230 9.440 9.190 9.280 1,847,407 +0.23(+2.54%)
Nov 30, 2020 9.650 9.775 8.980 9.050 3,943,305 -0.65(-6.70%)
Nov 27, 2020 9.650 9.930 9.590 9.700 1,743,100 +0.05(+0.52%)
Nov 25, 2020 9.770 9.900 9.470 9.650 5,144,200 -0.21(-2.13%)
Nov 24, 2020 9.500 10.03 9.420 9.860 9,181,226 +0.63(+6.83%)
Nov 23, 2020 8.900 9.280 8.720 9.230 3,891,802 +0.54(+6.21%)
Nov 20, 2020 8.440 8.800 8.370 8.690 2,656,300 +0.19(+2.24%)
Nov 19, 2020 8.440 8.570 8.330 8.500 1,322,488 -0.03(-0.35%)
Nov 18, 2020 8.940 8.960 8.500 8.530 2,630,906 -0.44(-4.91%)
Nov 17, 2020 8.200 9.000 8.140 8.970 7,722,595 +0.67(+8.07%)
Nov 16, 2020 8.090 8.300 7.780 8.300 6,874,534 +0.58(+7.51%)
Nov 13, 2020 7.130 8.030 7.080 7.720 6,892,400 +0.66(+9.35%)
Nov 12, 2020 7.110 7.330 6.850 7.060 3,375,943 -0.13(-1.81%)
Nov 11, 2020 7.560 7.580 7.040 7.190 5,344,204 -0.40(-5.27%)
Nov 10, 2020 7.390 7.710 7.290 7.590 7,702,106 +0.04(+0.53%)
Nov 09, 2020 6.340 7.610 6.330 7.550 8,606,044 +2.06(+37.52%)
Nov 06, 2020 5.640 5.750 5.415 5.490 2,162,300 -0.11(-1.96%)
Nov 05, 2020 5.590 5.710 5.510 5.600 1,686,847 +0.07(+1.27%)
Nov 04, 2020 5.770 5.770 5.520 5.530 1,813,058 -0.26(-4.49%)
Nov 03, 2020 5.780 5.820 5.660 5.790 1,650,675 +0.11(+1.94%)
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.