NYSE - Delayed Quote USD

Empire State Realty Trust, Inc. (ESRT)

9.48 +0.16 (+1.72%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 9.32 9.68 9.25 9.48 9.48 1,123,200
Apr 22, 2024 9.18 9.36 9.12 9.32 9.32 1,489,200
Apr 19, 2024 9.04 9.20 8.98 9.15 9.15 674,100
Apr 18, 2024 8.94 9.15 8.93 9.05 9.05 808,900
Apr 17, 2024 9.03 9.07 8.91 8.92 8.92 766,600
Apr 16, 2024 9.05 9.10 8.88 8.99 8.99 1,652,300
Apr 15, 2024 9.24 9.28 9.06 9.14 9.14 609,200
Apr 12, 2024 9.40 9.45 9.14 9.20 9.20 1,483,700
Apr 11, 2024 9.48 9.55 9.26 9.46 9.46 1,938,100
Apr 10, 2024 9.63 9.66 9.28 9.49 9.49 1,079,900
Apr 9, 2024 9.81 10.05 9.81 9.98 9.98 1,135,400
Apr 8, 2024 9.66 9.79 9.59 9.77 9.77 693,000
Apr 5, 2024 9.41 9.61 9.38 9.57 9.57 725,600
Apr 4, 2024 9.80 9.81 9.40 9.47 9.47 710,800
Apr 3, 2024 9.49 9.68 9.49 9.66 9.66 442,700
Apr 2, 2024 9.50 9.66 9.37 9.60 9.60 923,000
Apr 1, 2024 10.18 10.20 9.61 9.62 9.62 548,200
Mar 28, 2024 10.03 10.25 10.03 10.13 10.13 1,276,500
Mar 27, 2024 9.80 10.09 9.80 9.97 9.97 740,700
Mar 26, 2024 9.86 9.88 9.70 9.70 9.70 894,100
Mar 25, 2024 9.86 9.94 9.77 9.79 9.79 764,800
Mar 22, 2024 10.18 10.18 9.79 9.81 9.81 800,800
Mar 21, 2024 9.95 10.16 9.91 10.14 10.14 1,106,100
Mar 20, 2024 9.72 9.89 9.64 9.88 9.88 952,500
Mar 19, 2024 9.79 9.88 9.74 9.76 9.76 659,600
Mar 18, 2024 9.73 9.91 9.58 9.79 9.79 597,600
Mar 15, 2024 9.56 9.84 9.56 9.79 9.79 1,655,400
Mar 14, 2024 0.04 Dividend
Mar 14, 2024 9.79 9.79 9.53 9.63 9.63 978,500
Mar 13, 2024 9.79 9.92 9.74 9.87 9.84 783,800
Mar 12, 2024 9.77 9.89 9.67 9.81 9.78 718,500
Mar 11, 2024 9.66 9.96 9.64 9.81 9.78 787,600
Mar 8, 2024 9.78 9.91 9.66 9.72 9.69 974,500
Mar 7, 2024 9.76 9.82 9.63 9.63 9.60 993,800
Mar 6, 2024 9.77 9.79 9.53 9.65 9.62 1,259,700
Mar 5, 2024 9.77 9.93 9.64 9.66 9.63 1,750,500
Mar 4, 2024 9.81 9.88 9.63 9.79 9.76 775,600
Mar 1, 2024 9.95 9.98 9.80 9.83 9.80 1,026,400
Feb 29, 2024 10.00 10.16 9.92 9.97 9.93 879,700
Feb 28, 2024 9.98 10.09 9.84 9.84 9.81 1,300,800
Feb 27, 2024 10.06 10.16 9.98 10.00 9.96 883,700
Feb 26, 2024 10.07 10.20 9.96 9.96 9.92 1,264,300
Feb 23, 2024 9.91 10.21 9.75 10.15 10.11 1,764,800
Feb 22, 2024 9.92 10.02 9.80 9.96 9.92 1,069,100
Feb 21, 2024 9.70 9.98 9.70 9.82 9.79 1,626,800
Feb 20, 2024 9.93 9.93 9.61 9.72 9.69 1,757,600
Feb 16, 2024 9.92 10.13 9.82 10.07 10.03 766,800
Feb 15, 2024 9.72 10.09 9.61 10.09 10.05 928,800
Feb 14, 2024 9.72 9.79 9.56 9.63 9.60 613,300
Feb 13, 2024 9.64 9.90 9.49 9.63 9.60 1,732,400
Feb 12, 2024 9.85 10.07 9.85 10.01 9.97 1,936,700
Feb 9, 2024 9.73 9.86 9.65 9.84 9.81 1,087,000
Feb 8, 2024 9.36 9.74 9.33 9.71 9.68 1,090,700
Feb 7, 2024 9.55 9.55 9.39 9.39 9.36 803,700
Feb 6, 2024 9.33 9.57 9.27 9.55 9.52 1,020,700
Feb 5, 2024 9.32 9.47 9.23 9.37 9.34 724,600
Feb 2, 2024 9.41 9.59 9.32 9.45 9.42 1,271,500
Feb 1, 2024 9.52 9.60 9.35 9.59 9.56 1,347,500
Jan 31, 2024 10.12 10.12 9.52 9.52 9.49 2,486,500
Jan 30, 2024 10.11 10.18 10.04 10.09 10.05 489,400
Jan 29, 2024 10.14 10.23 10.06 10.20 10.16 585,400
Jan 26, 2024 10.25 10.31 10.13 10.15 10.11 692,700
Jan 25, 2024 10.26 10.29 10.14 10.24 10.20 797,300
Jan 24, 2024 10.13 10.25 10.01 10.06 10.02 794,300
Jan 23, 2024 10.24 10.29 9.99 10.07 10.03 1,014,000
Jan 22, 2024 10.14 10.32 10.13 10.14 10.10 1,350,900
Jan 19, 2024 9.86 10.15 9.75 10.06 10.02 4,438,300
Jan 18, 2024 9.79 9.88 9.68 9.76 9.73 1,697,700
Jan 17, 2024 9.97 10.12 9.72 9.79 9.76 2,244,300
Jan 16, 2024 10.13 10.18 10.01 10.13 10.09 758,300
Jan 12, 2024 10.12 10.25 10.05 10.25 10.21 1,716,000
Jan 11, 2024 9.89 10.04 9.77 9.96 9.92 1,981,700
Jan 10, 2024 9.97 10.09 9.94 9.99 9.95 603,200
Jan 9, 2024 9.86 10.02 9.78 10.00 9.96 992,300
Jan 8, 2024 9.82 10.01 9.79 10.00 9.96 776,200
Jan 5, 2024 9.65 9.94 9.62 9.81 9.78 787,200
Jan 4, 2024 9.60 9.83 9.55 9.76 9.73 797,400
Jan 3, 2024 9.70 9.74 9.52 9.65 9.62 974,000
Jan 2, 2024 9.65 9.90 9.63 9.87 9.84 753,800
Dec 29, 2023 9.84 9.90 9.69 9.69 9.66 658,800
Dec 28, 2023 9.74 9.92 9.74 9.89 9.85 411,200
Dec 27, 2023 9.86 9.91 9.80 9.85 9.82 540,000
Dec 26, 2023 9.86 9.96 9.72 9.89 9.85 781,500
Dec 22, 2023 9.82 9.90 9.61 9.63 9.60 806,800
Dec 21, 2023 9.88 9.91 9.68 9.76 9.73 710,400
Dec 20, 2023 9.66 10.00 9.56 9.78 9.75 2,645,300
Dec 19, 2023 9.59 9.64 9.44 9.63 9.60 1,296,000
Dec 18, 2023 9.59 9.69 9.45 9.47 9.44 832,200
Dec 15, 2023 0.04 Dividend
Dec 15, 2023 9.72 9.75 9.51 9.60 9.57 2,144,100
Dec 14, 2023 9.80 10.15 9.72 9.73 9.66 5,855,000
Dec 13, 2023 9.11 9.74 9.02 9.66 9.59 1,461,400
Dec 12, 2023 9.33 9.42 9.08 9.08 9.02 1,674,700
Dec 11, 2023 9.31 9.46 9.25 9.40 9.33 921,200
Dec 8, 2023 9.39 9.39 9.10 9.33 9.26 1,253,300
Dec 7, 2023 9.29 9.49 9.28 9.41 9.34 1,720,400
Dec 6, 2023 9.46 9.57 9.28 9.30 9.23 1,303,600
Dec 5, 2023 9.50 9.50 9.30 9.37 9.30 1,179,000
Dec 4, 2023 9.34 9.55 9.31 9.54 9.47 819,900
Dec 1, 2023 8.90 9.48 8.79 9.39 9.32 1,613,100
Nov 30, 2023 9.03 9.05 8.83 8.96 8.90 1,565,300
Nov 29, 2023 8.84 9.21 8.84 9.00 8.94 1,531,500
Nov 28, 2023 8.56 8.78 8.42 8.74 8.68 1,218,600
Nov 27, 2023 8.44 8.60 8.39 8.58 8.52 868,400
Nov 24, 2023 8.68 8.72 8.51 8.58 8.52 635,300
Nov 22, 2023 8.83 8.85 8.70 8.73 8.67 406,600
Nov 21, 2023 8.68 8.75 8.53 8.69 8.63 1,399,400
Nov 20, 2023 8.79 8.79 8.68 8.77 8.71 1,038,700
Nov 17, 2023 8.79 8.87 8.69 8.76 8.70 1,978,000
Nov 16, 2023 8.91 8.91 8.57 8.67 8.61 1,335,100
Nov 15, 2023 8.90 9.06 8.83 8.88 8.82 1,561,300
Nov 14, 2023 8.90 9.11 8.74 8.94 8.88 1,833,900
Nov 13, 2023 8.46 8.50 8.31 8.45 8.39 603,200
Nov 10, 2023 8.44 8.51 8.33 8.51 8.45 1,021,300
Nov 9, 2023 8.67 8.68 8.34 8.38 8.32 668,600
Nov 8, 2023 8.65 8.68 8.50 8.59 8.53 650,100
Nov 7, 2023 8.81 8.84 8.55 8.60 8.54 1,316,200
Nov 6, 2023 8.95 9.00 8.73 8.83 8.77 784,300
Nov 3, 2023 8.97 9.32 8.85 9.01 8.95 2,198,500
Nov 2, 2023 8.35 8.74 8.32 8.74 8.68 2,344,500
Nov 1, 2023 8.11 8.30 8.05 8.29 8.23 1,399,300
Oct 31, 2023 8.27 8.30 7.97 8.09 8.03 937,100
Oct 30, 2023 8.22 8.45 8.13 8.24 8.18 1,521,800
Oct 27, 2023 8.12 8.16 7.89 8.02 7.96 1,078,300
Oct 26, 2023 7.43 8.11 7.43 8.06 8.00 1,878,500
Oct 25, 2023 7.62 7.62 7.34 7.46 7.41 1,009,500
Oct 24, 2023 7.67 7.77 7.63 7.69 7.64 632,800
Oct 23, 2023 7.60 7.70 7.56 7.58 7.53 608,700
Oct 20, 2023 7.69 7.83 7.66 7.68 7.63 807,300
Oct 19, 2023 7.78 7.97 7.68 7.70 7.65 761,900
Oct 18, 2023 8.01 8.06 7.89 7.90 7.84 685,200
Oct 17, 2023 7.95 8.19 7.84 8.12 8.06 1,039,700
Oct 16, 2023 7.96 8.07 7.84 7.95 7.89 769,200
Oct 13, 2023 7.97 8.07 7.74 7.84 7.78 944,000
Oct 12, 2023 7.99 8.00 7.80 7.96 7.90 1,075,000
Oct 11, 2023 7.81 8.01 7.81 8.00 7.94 710,200
Oct 10, 2023 7.71 7.92 7.70 7.73 7.67 870,300
Oct 9, 2023 7.37 7.81 7.37 7.73 7.67 992,100
Oct 6, 2023 7.43 7.63 7.25 7.56 7.51 1,625,600
Oct 5, 2023 7.57 7.66 7.40 7.51 7.46 1,175,500
Oct 4, 2023 7.51 7.62 7.40 7.60 7.55 1,205,500
Oct 3, 2023 7.82 7.85 7.36 7.46 7.41 1,100,600
Oct 2, 2023 8.00 8.08 7.81 7.87 7.81 891,100
Sep 29, 2023 8.08 8.12 7.91 8.04 7.98 1,050,400
Sep 28, 2023 7.69 7.96 7.69 7.95 7.89 696,800
Sep 27, 2023 7.73 7.84 7.61 7.66 7.61 949,200
Sep 26, 2023 7.82 7.86 7.67 7.69 7.64 941,500
Sep 25, 2023 7.88 8.00 7.81 7.89 7.83 1,771,500
Sep 22, 2023 8.08 8.15 7.93 7.93 7.87 1,277,800
Sep 21, 2023 8.47 8.49 8.04 8.04 7.98 1,289,600
Sep 20, 2023 8.65 8.80 8.42 8.55 8.49 2,375,800
Sep 19, 2023 8.53 8.76 8.52 8.56 8.50 1,863,500
Sep 18, 2023 8.60 8.69 8.46 8.51 8.45 1,113,200
Sep 15, 2023 8.82 8.86 8.53 8.59 8.53 2,332,200
Sep 14, 2023 0.04 Dividend
Sep 14, 2023 8.82 9.04 8.80 8.83 8.77 1,422,200
Sep 13, 2023 8.89 8.93 8.69 8.75 8.65 1,091,500
Sep 12, 2023 8.75 8.91 8.74 8.89 8.79 931,700
Sep 11, 2023 8.87 8.92 8.76 8.82 8.72 553,300
Sep 8, 2023 8.87 8.92 8.72 8.82 8.72 591,600
Sep 7, 2023 8.88 8.97 8.83 8.89 8.79 1,204,800
Sep 6, 2023 8.75 8.90 8.60 8.89 8.79 1,104,700
Sep 5, 2023 8.70 8.79 8.57 8.71 8.61 1,170,500
Sep 1, 2023 8.81 8.88 8.76 8.78 8.68 661,200
Aug 31, 2023 8.79 8.84 8.66 8.73 8.63 1,179,100
Aug 30, 2023 8.59 8.88 8.59 8.81 8.71 1,475,400
Aug 29, 2023 8.28 8.68 8.23 8.65 8.55 941,800
Aug 28, 2023 8.10 8.33 8.10 8.32 8.23 908,700
Aug 25, 2023 8.17 8.26 8.05 8.07 7.98 731,800
Aug 24, 2023 8.24 8.35 8.13 8.14 8.05 759,500
Aug 23, 2023 8.18 8.28 8.06 8.27 8.18 1,449,000
Aug 22, 2023 8.26 8.33 8.08 8.10 8.01 843,800
Aug 21, 2023 8.29 8.32 8.13 8.20 8.11 729,900
Aug 18, 2023 8.24 8.35 8.14 8.31 8.22 771,400
Aug 17, 2023 8.46 8.46 8.26 8.26 8.17 903,500
Aug 16, 2023 8.35 8.42 8.29 8.33 8.24 820,400
Aug 15, 2023 8.46 8.50 8.31 8.33 8.24 517,300
Aug 14, 2023 8.62 8.68 8.55 8.57 8.47 762,800
Aug 11, 2023 8.57 8.69 8.54 8.67 8.57 1,000,200
Aug 10, 2023 8.72 8.82 8.59 8.63 8.53 939,500
Aug 9, 2023 8.80 8.80 8.55 8.64 8.54 1,045,800
Aug 8, 2023 8.74 8.80 8.60 8.79 8.69 1,237,700
Aug 7, 2023 8.73 8.93 8.73 8.88 8.78 1,448,200
Aug 4, 2023 8.74 8.90 8.68 8.71 8.61 1,046,900
Aug 3, 2023 8.85 8.85 8.59 8.80 8.70 1,779,400
Aug 2, 2023 8.77 8.90 8.70 8.88 8.78 1,910,100
Aug 1, 2023 8.84 8.91 8.63 8.83 8.73 1,689,900
Jul 31, 2023 8.90 9.08 8.82 8.95 8.85 2,035,400
Jul 28, 2023 8.67 8.86 8.49 8.84 8.74 1,618,900
Jul 27, 2023 8.24 9.08 8.14 8.50 8.41 5,882,700
Jul 26, 2023 7.89 8.19 7.89 8.17 8.08 1,045,100
Jul 25, 2023 7.91 8.00 7.90 7.94 7.85 584,300
Jul 24, 2023 7.85 8.07 7.85 7.93 7.84 1,103,600
Jul 21, 2023 7.90 7.95 7.76 7.87 7.78 789,700
Jul 20, 2023 8.17 8.21 7.70 7.82 7.73 1,792,900
Jul 19, 2023 8.20 8.21 8.06 8.17 8.08 1,888,100
Jul 18, 2023 7.95 8.13 7.93 8.09 8.00 1,380,000
Jul 17, 2023 7.98 8.00 7.88 7.96 7.87 1,032,700
Jul 14, 2023 8.09 8.09 7.95 8.00 7.91 1,046,200
Jul 13, 2023 7.99 8.12 7.93 8.08 7.99 1,342,600
Jul 12, 2023 8.20 8.32 7.96 7.97 7.88 3,151,900
Jul 11, 2023 7.97 8.18 7.95 8.13 8.04 3,027,700
Jul 10, 2023 7.87 8.04 7.78 7.99 7.90 1,159,900
Jul 7, 2023 7.59 8.06 7.59 7.97 7.88 1,640,000
Jul 6, 2023 7.55 7.70 7.42 7.62 7.54 1,426,900
Jul 5, 2023 7.70 7.84 7.59 7.65 7.57 2,235,600
Jul 3, 2023 7.50 7.76 7.49 7.73 7.64 676,500
Jun 30, 2023 7.62 7.67 7.38 7.49 7.41 2,122,600
Jun 29, 2023 7.30 7.57 7.30 7.53 7.45 1,223,000
Jun 28, 2023 7.45 7.45 7.22 7.31 7.23 1,974,200
Jun 27, 2023 7.17 7.53 7.08 7.46 7.38 1,792,900
Jun 26, 2023 6.69 7.29 6.69 7.18 7.10 1,289,200
Jun 23, 2023 6.63 6.75 6.58 6.68 6.61 2,199,100
Jun 22, 2023 6.95 6.95 6.71 6.75 6.68 1,122,200
Jun 21, 2023 6.92 7.01 6.84 6.95 6.87 1,137,800
Jun 20, 2023 7.05 7.05 6.85 6.95 6.87 1,161,000
Jun 16, 2023 7.18 7.27 7.00 7.08 7.00 2,040,600
Jun 15, 2023 6.97 7.11 6.86 7.11 7.03 1,374,500
Jun 14, 2023 0.04 Dividend
Jun 14, 2023 6.99 7.16 6.93 6.97 6.89 1,685,800
Jun 13, 2023 6.99 7.18 6.93 6.99 6.88 1,453,100
Jun 12, 2023 6.97 7.15 6.90 7.02 6.91 1,131,500
Jun 9, 2023 6.82 6.97 6.77 6.95 6.84 1,101,000
Jun 8, 2023 6.89 6.91 6.68 6.86 6.75 1,205,700
Jun 7, 2023 6.65 7.03 6.65 6.94 6.83 1,777,400
Jun 6, 2023 6.22 6.60 6.18 6.56 6.45 1,300,100
Jun 5, 2023 6.25 6.31 6.17 6.22 6.12 1,267,100
Jun 2, 2023 6.12 6.37 6.01 6.25 6.15 2,553,800
Jun 1, 2023 6.20 6.20 5.94 5.96 5.86 960,500
May 31, 2023 6.17 6.21 6.02 6.17 6.07 1,763,500
May 30, 2023 5.90 6.28 5.86 6.22 6.12 2,966,000
May 26, 2023 5.92 5.96 5.83 5.89 5.80 1,349,000
May 25, 2023 6.06 6.10 5.86 5.90 5.81 1,495,000
May 24, 2023 6.45 6.48 6.05 6.10 6.00 1,249,100
May 23, 2023 5.92 6.60 5.92 6.53 6.43 5,874,800
May 22, 2023 5.75 5.93 5.67 5.88 5.79 1,143,800
May 19, 2023 5.77 5.86 5.66 5.70 5.61 856,400
May 18, 2023 5.67 5.80 5.60 5.69 5.60 880,500
May 17, 2023 5.52 5.75 5.43 5.71 5.62 1,593,800
May 16, 2023 5.64 5.68 5.48 5.50 5.41 1,522,900
May 15, 2023 5.59 5.71 5.58 5.68 5.59 819,500
May 12, 2023 5.68 5.70 5.51 5.56 5.47 758,700
May 11, 2023 5.66 5.73 5.61 5.71 5.62 836,400
May 10, 2023 5.80 5.82 5.64 5.76 5.67 1,097,700
May 9, 2023 5.70 5.76 5.54 5.70 5.61 1,151,000
May 8, 2023 5.79 5.83 5.71 5.77 5.68 1,103,800
May 5, 2023 5.88 5.93 5.66 5.79 5.70 1,036,400
May 4, 2023 5.60 5.82 5.58 5.74 5.65 1,035,000
May 3, 2023 5.72 5.91 5.61 5.71 5.62 1,519,300
May 2, 2023 5.92 5.97 5.63 5.64 5.55 1,462,000
May 1, 2023 6.08 6.12 5.87 5.90 5.81 714,000
Apr 28, 2023 5.84 6.27 5.84 6.11 6.01 1,897,900
Apr 27, 2023 5.81 5.89 5.67 5.82 5.73 1,253,200
Apr 26, 2023 5.76 5.93 5.73 5.75 5.66 1,374,900
Apr 25, 2023 5.99 6.03 5.82 5.85 5.76 1,044,100
Apr 24, 2023 6.08 6.18 6.01 6.06 5.96 698,100

Related Tickers

AAT American Assets Trust, Inc.
21.62
+1.60%
 
BNL Broadstone Net Lease, Inc.
14.55
-0.14%
 
EPRT Essential Properties Realty Trust, Inc.
26.28
+2.02%
 
SAFE Safehold Inc.
19.13
-0.05%
 
NXDT NexPoint Diversified Real Estate Trust
6.55
+0.61%
 
GNL-PA Global Net Lease, Inc.
19.99
+3.09%
 
GOODN Gladstone Commercial Corporation
21.30
+0.47%
 
MDV Modiv Industrial, Inc.
15.10
0.00%
 
GNL Global Net Lease, Inc.
6.87
+0.73%
 
AHH Armada Hoffler Properties, Inc.
10.70
-0.19%