S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Empire State Realty Trust Inc (ESRT)
Empire State Realty Trust Inc (ESRT) Historical

ESRT Empire State Realty Trust Inc

9.38

0.35 (3.88%)

May 28 2024 - Closed

Delayed by 15 minutes

ESRT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	8.97	-0.06	-0.66%	9.10	9.15	8.94	708,553
May 24 2024	9.03	0.01	0.11%	9.11	9.11	8.975	969,155
May 23 2024	9.02	-0.14	-1.53%	9.17	9.17	8.96	712,504
May 22 2024	9.16	-0.19	-2.03%	9.34	9.405	9.14	760,278
May 21 2024	9.35	0.00	0.00%	9.35	9.42	9.31	694,823
May 20 2024	9.35	-0.19	-1.99%	9.55	9.63	9.35	951,623
May 17 2024	9.54	-0.14	-1.45%	9.71	9.75	9.53	610,271
May 16 2024	9.68	-0.07	-0.72%	9.76	9.76	9.595	641,090
May 15 2024	9.75	0.04	0.41%	9.92	9.98	9.68	1,287,510
May 14 2024	9.71	-0.03	-0.31%	9.86	9.91	9.71	1,803,581
May 13 2024	9.74	0.16	1.67%	9.67	9.80	9.64	1,051,538
May 10 2024	9.58	0.02	0.21%	9.53	9.59	9.39	994,716
May 09 2024	9.56	0.14	1.49%	9.44	9.625	9.42	623,927
May 08 2024	9.42	0.01	0.11%	9.33	9.465	9.245	881,959
May 07 2024	9.41	0.03	0.32%	9.47	9.51	9.36	651,260
May 06 2024	9.38	0.08	0.86%	9.37	9.475	9.29	524,625
May 03 2024	9.30	-0.01	-0.11%	9.51	9.58	9.23	494,812
May 02 2024	9.31	0.05	0.54%	9.39	9.40	9.27	780,701
May 01 2024	9.26	0.16	1.76%	9.13	9.41	8.95	1,775,049
Apr 30 2024	9.10	-0.19	-2.05%	9.23	9.29	9.10	1,406,772
Apr 29 2024	9.29	0.08	0.87%	9.28	9.385	9.245	911,773
Apr 26 2024	9.21	0.09	0.99%	9.13	9.295	9.01	891,030
Apr 25 2024	9.12	-0.24	-2.56%	9.11	9.255	9.02	1,857,569
Apr 24 2024	9.36	-0.12	-1.27%	9.37	9.405	9.21	1,091,720
Apr 23 2024	9.48	0.16	1.72%	9.32	9.68	9.25	1,123,224
Apr 22 2024	9.32	0.17	1.86%	9.18	9.36	9.12	1,489,228
Apr 19 2024	9.15	0.10	1.10%	9.04	9.20	8.98	674,457
Apr 18 2024	9.05	0.13	1.46%	8.94	9.155	8.93	808,850
Apr 17 2024	8.92	-0.07	-0.78%	9.03	9.065	8.91	766,580
Apr 16 2024	8.99	-0.15	-1.64%	9.05	9.095	8.88	1,652,280
Apr 15 2024	9.14	-0.06	-0.65%	9.24	9.28	9.055	609,211
Apr 12 2024	9.20	-0.26	-2.75%	9.40	9.45	9.135	1,483,691
Apr 11 2024	9.46	-0.03	-0.32%	9.48	9.55	9.26	1,938,075
Apr 10 2024	9.49	-0.49	-4.91%	9.63	9.665	9.2825	1,079,902
Apr 09 2024	9.98	0.21	2.15%	9.81	10.05	9.81	1,135,444
Apr 08 2024	9.77	0.20	2.09%	9.66	9.785	9.585	693,044
Apr 05 2024	9.57	0.10	1.06%	9.41	9.61	9.38	725,630
Apr 04 2024	9.47	-0.19	-1.97%	9.80	9.805	9.405	710,814
Apr 03 2024	9.66	0.06	0.63%	9.49	9.68	9.49	442,720
Apr 02 2024	9.60	-0.02	-0.21%	9.50	9.66	9.37	923,026
Apr 01 2024	9.62	-0.51	-5.03%	10.18	10.20	9.61	548,235
Mar 28 2024	10.13	0.16	1.60%	10.03	10.25	10.03	1,276,509
Mar 27 2024	9.97	0.27	2.78%	9.80	10.09	9.80	740,732
Mar 26 2024	9.70	-0.09	-0.92%	9.86	9.88	9.70	894,145
Mar 25 2024	9.79	-0.02	-0.20%	9.86	9.94	9.77	764,683
Mar 22 2024	9.81	-0.33	-3.25%	10.18	10.18	9.79	800,759
Mar 21 2024	10.14	0.26	2.63%	9.95	10.16	9.91	1,105,500
Mar 20 2024	9.88	0.12	1.23%	9.72	9.89	9.64	952,548
Mar 19 2024	9.76	-0.03	-0.31%	9.79	9.88	9.735	654,732
Mar 18 2024	9.79	0.00	0.00%	9.73	9.915	9.58	597,629
Mar 15 2024	9.79	0.16	1.66%	9.56	9.84	9.56	1,655,391
Mar 14 2024	9.63	-0.24	-2.43%	9.79	9.79	9.525	978,317
Mar 13 2024	9.87	0.06	0.61%	9.79	9.92	9.74	783,765
Mar 12 2024	9.81	0.00	0.00%	9.77	9.89	9.67	718,534
Mar 11 2024	9.81	0.09	0.93%	9.66	9.96	9.635	787,599
Mar 08 2024	9.72	0.09	0.93%	9.78	9.91	9.66	974,469
Mar 07 2024	9.63	-0.02	-0.21%	9.76	9.82	9.63	993,844
Mar 06 2024	9.65	-0.01	-0.10%	9.77	9.79	9.53	1,259,700
Mar 05 2024	9.66	-0.13	-1.33%	9.77	9.93	9.64	1,749,197
Mar 04 2024	9.79	-0.04	-0.41%	9.81	9.88	9.63	775,635
Mar 01 2024	9.83	-0.14	-1.40%	9.95	9.98	9.80	1,013,803
Feb 29 2024	9.97	0.13	1.32%	10.00	10.16	9.92	879,748

Empire State Realty

Intesa Sanpaolo

XS2651535341 20260914 28...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions