NYSE - Delayed Quote USD

Empire State Realty Trust, Inc. (ESRT)

7.39
-0.22
(-2.89%)
At close: May 21 at 4:00:02 PM EDT
7.59
+0.20
+(2.71%)
Pre-Market: 7:19:36 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 20257.517.567.387.397.39954,800
May 20, 20257.607.697.587.617.61735,600
May 19, 20257.677.757.617.647.64825,700
May 16, 20257.978.027.757.817.811,156,900
May 15, 20257.898.037.857.977.971,602,000
May 14, 20257.787.947.677.907.901,898,600
May 13, 20257.797.977.637.827.823,475,000
May 12, 20257.547.797.507.767.761,166,700
May 9, 20257.397.397.317.327.32812,400
May 8, 20257.387.457.317.377.37747,900
May 7, 20257.387.417.257.367.361,243,500
May 6, 20257.357.437.277.347.34969,600
May 5, 20257.317.477.317.417.411,153,100
May 2, 20257.287.417.227.397.391,131,800
May 1, 20257.137.247.037.207.201,760,200
Apr 30, 20256.927.176.767.127.122,533,600
Apr 29, 20257.167.246.936.966.964,499,500
Apr 28, 20257.127.227.067.227.221,114,000
Apr 25, 20257.067.157.027.147.14768,400
Apr 24, 20257.127.167.047.107.101,246,500
Apr 23, 20257.307.417.117.137.13801,800
Apr 22, 20257.137.217.027.137.131,195,000
Apr 21, 20257.007.066.957.037.031,227,000
Apr 17, 20257.117.237.047.117.111,421,300
Apr 16, 20257.037.116.997.057.05986,100
Apr 15, 20257.117.227.007.017.012,205,900
Apr 14, 20257.137.177.007.147.141,207,800
Apr 11, 20256.837.096.757.047.041,372,300
Apr 10, 20257.027.086.666.866.862,121,200
Apr 9, 20256.717.316.567.237.231,630,600
Apr 8, 20257.307.316.706.796.791,943,900
Apr 7, 20256.957.336.727.047.041,790,900
Apr 4, 20257.227.366.957.217.213,005,300
Apr 3, 20257.677.777.207.447.442,555,100
Apr 2, 20257.767.917.747.857.851,228,600
Apr 1, 20257.817.887.687.807.801,059,200
Mar 31, 20257.757.927.757.827.821,033,500
Mar 28, 20257.947.967.777.837.83668,300
Mar 27, 20258.058.127.927.957.95998,600
Mar 26, 20257.908.097.908.058.05877,000
Mar 25, 20258.298.297.947.957.951,367,300
Mar 24, 20258.048.107.967.997.99903,900
Mar 21, 20258.108.137.917.977.972,066,100
Mar 20, 20258.048.218.048.208.201,915,300
Mar 19, 20258.158.188.018.088.081,382,900
Mar 18, 20258.168.208.048.178.171,162,900
Mar 17, 20258.008.258.008.218.21883,200
Mar 14, 2025 0.035 Dividend
Mar 14, 20258.068.077.958.028.021,292,500
Mar 13, 20258.278.357.888.007.97934,100
Mar 12, 20258.238.408.238.268.221,772,600
Mar 11, 20258.338.338.098.238.19905,700
Mar 10, 20258.418.588.198.288.241,106,500
Mar 7, 20258.548.578.408.548.501,322,500
Mar 6, 20258.598.628.408.498.451,220,500
Mar 5, 20258.608.718.498.668.624,994,400
Mar 4, 20258.858.928.538.558.511,934,300
Mar 3, 20259.229.288.878.928.88856,000
Feb 28, 20259.179.299.069.279.231,241,600
Feb 27, 20258.999.268.979.129.082,584,100
Feb 26, 20258.679.008.658.988.941,515,600
Feb 25, 20258.658.868.618.688.641,539,100
Feb 24, 20258.718.848.608.608.561,091,900
Feb 21, 20258.868.868.608.658.611,258,900
Feb 20, 20258.919.068.668.758.713,271,900
Feb 19, 20258.949.088.939.018.971,058,800
Feb 18, 20259.059.129.009.049.00782,200
Feb 14, 20259.219.269.059.119.071,118,800
Feb 13, 20259.309.309.129.169.121,050,900
Feb 12, 20259.169.259.129.219.171,176,000
Feb 11, 20259.349.469.339.359.31603,800
Feb 10, 20259.669.669.409.429.38733,500
Feb 7, 20259.629.679.519.659.61690,400
Feb 6, 20259.759.759.629.689.641,262,500
Feb 5, 20259.539.719.399.669.622,265,900
Feb 4, 20259.469.549.389.539.491,113,200
Feb 3, 20259.369.559.279.499.451,144,000
Jan 31, 20259.469.579.379.569.521,092,200
Jan 30, 20259.259.659.229.519.471,368,800
Jan 29, 20259.349.399.069.119.071,845,900
Jan 28, 20259.539.579.329.399.351,007,500
Jan 27, 20259.629.859.479.589.542,005,700
Jan 24, 20259.589.729.589.619.571,162,800
Jan 23, 20259.649.719.529.659.61684,500
Jan 22, 20259.799.819.689.689.64676,800
Jan 21, 20259.689.889.689.869.821,000,300
Jan 17, 20259.719.739.609.639.59956,700
Jan 16, 20259.549.669.519.609.56656,000
Jan 15, 20259.819.859.519.539.491,274,400
Jan 14, 20259.579.629.419.559.511,729,000
Jan 13, 20259.499.579.289.559.511,420,500
Jan 10, 20259.559.699.489.549.501,559,600
Jan 8, 20259.859.909.749.789.74820,100
Jan 7, 202510.0010.099.819.929.881,257,600
Jan 6, 202510.2310.2710.0010.009.96751,700
Jan 3, 202510.2010.2610.1510.2610.22559,600
Jan 2, 202510.3610.4310.1110.1710.13936,400
Dec 31, 202410.1510.3510.1410.3210.271,396,500
Dec 30, 202410.1610.189.9410.1010.06984,400
Dec 27, 202410.2710.3210.1410.1910.15695,100
Dec 26, 202410.0810.4110.0410.3910.341,028,700
Dec 24, 202410.0910.1510.0010.1110.07761,000
Dec 23, 202410.1310.189.9710.0710.031,296,400
Dec 20, 202410.0010.339.9710.1510.112,117,800
Dec 19, 202410.4010.5110.0610.0610.02920,300
Dec 18, 202411.0811.1210.1910.3010.251,296,100
Dec 17, 202411.0211.1010.9711.0611.01791,700
Dec 16, 2024 0.035 Dividend
Dec 16, 202411.1911.2711.0011.0310.981,222,900
Dec 13, 202411.1211.2911.0211.2311.15805,800
Dec 12, 202411.1011.2411.0411.1611.08729,700
Dec 11, 202411.3211.3210.9411.1011.021,078,000
Dec 10, 202411.2811.4311.1111.2111.131,684,300
Dec 9, 202410.9711.4010.9711.3011.221,811,900
Dec 6, 202410.9911.0110.8110.8910.81542,200
Dec 5, 202410.9010.9810.8410.9310.85533,400
Dec 4, 202410.8711.0110.7810.9510.871,318,800
Dec 3, 202410.9010.9310.7910.8310.75967,100
Dec 2, 202410.9811.0010.8410.8410.76959,300
Nov 29, 202411.1811.2510.9410.9610.88714,000
Nov 27, 202411.2711.3911.0111.0811.001,235,500
Nov 26, 202411.0611.2510.9911.2511.171,186,700
Nov 25, 202411.1511.2711.1111.1311.051,501,400
Nov 22, 202410.8611.0810.8211.0811.001,055,700
Nov 21, 202410.8210.9610.8010.8410.76797,400
Nov 20, 202410.8510.8710.6710.7810.70821,200
Nov 19, 202410.7010.9510.6210.9010.82869,800
Nov 18, 202410.5910.7610.5210.7410.66741,700
Nov 15, 202410.6510.7010.5210.5910.511,215,700
Nov 14, 202410.6110.7210.5310.5410.46899,300
Nov 13, 202410.6910.7910.5910.6010.521,347,900
Nov 12, 202410.8710.9710.5910.6110.531,546,000
Nov 11, 202410.9310.9810.8310.9210.841,336,200
Nov 8, 202410.9611.0110.7610.8710.791,848,300
Nov 7, 202410.9111.0010.8310.9710.891,070,300
Nov 6, 202411.1711.2510.8310.9610.882,280,900
Nov 5, 202410.6310.8910.6010.8310.75844,300
Nov 4, 202410.4510.7210.4410.6910.611,047,000
Nov 1, 202410.7110.7510.4710.4910.41817,800
Oct 31, 202410.7410.8010.6010.6010.521,136,600
Oct 30, 202410.7610.9510.7410.7810.70506,700
Oct 29, 202410.7410.8410.6810.7610.68699,300
Oct 28, 202410.9111.0510.8110.8210.74676,900
Oct 25, 202410.9210.9410.8110.9010.82757,400
Oct 24, 202410.8910.9310.8010.8610.781,619,300
Oct 23, 202411.0811.1510.7610.9010.822,308,100
Oct 22, 202410.7611.5510.7611.1811.101,381,400
Oct 21, 202411.3711.4011.1611.2111.131,265,600
Oct 18, 202411.4511.4511.2711.4111.321,969,500
Oct 17, 202411.3211.6211.2511.4311.341,813,600
Oct 16, 202411.3611.4411.1911.3111.231,105,500
Oct 15, 202411.1311.5011.1211.2811.201,235,300
Oct 14, 202411.0111.1410.9511.1111.03825,000
Oct 11, 202410.9411.0810.9411.0310.95824,700
Oct 10, 202410.9611.0410.8310.9410.861,002,600
Oct 9, 202410.9611.1410.8911.0610.981,064,300
Oct 8, 202410.9510.9810.7910.9310.85725,500
Oct 7, 202410.7110.8810.5810.8610.78882,200
Oct 4, 202410.8210.8810.6910.7810.70437,200
Oct 3, 202410.7910.8110.6610.7310.65495,600
Oct 2, 202410.8010.9310.7710.8710.79567,200
Oct 1, 202411.0311.0710.8510.8710.791,104,300
Sep 30, 202410.9411.0910.8611.0811.001,112,000
Sep 27, 202411.1011.1010.9010.9510.87889,100
Sep 26, 202411.2811.2810.9110.9710.89981,600
Sep 25, 202411.3011.3611.0711.1411.061,642,200
Sep 24, 202411.1011.4311.0411.3211.241,402,600
Sep 23, 202411.0911.1510.9611.0911.011,014,300
Sep 20, 202411.2111.2811.0111.0110.932,890,300
Sep 19, 202411.3311.3611.0411.2711.192,166,600
Sep 18, 202410.9111.3010.8411.1111.032,761,400
Sep 17, 202410.6911.0110.6010.8710.792,201,200
Sep 16, 2024 0.035 Dividend
Sep 16, 202410.5910.6710.4310.6110.531,102,000
Sep 13, 202410.4410.6010.3910.6010.49992,000
Sep 12, 202410.1710.3810.1510.3010.19942,000
Sep 11, 202410.0510.159.9710.1110.001,264,500
Sep 10, 202410.2210.2410.0810.1610.051,277,100
Sep 9, 202410.2310.2810.1610.2010.09887,000
Sep 6, 202410.5110.5510.2410.2510.141,448,700
Sep 5, 202410.7010.7110.5110.5210.41673,200
Sep 4, 202410.6810.8610.5310.6210.51757,300
Sep 3, 202410.6610.7510.5810.7010.581,518,300
Aug 30, 202410.7410.8410.6310.7910.672,795,400
Aug 29, 202410.6710.7210.5710.6610.551,187,300
Aug 28, 202410.5510.6110.5010.5910.48971,000
Aug 27, 202410.3610.6010.3110.5110.40960,700
Aug 26, 202410.5410.5410.3710.4310.321,253,400
Aug 23, 202410.1310.5210.1310.4210.311,005,200
Aug 22, 202410.2610.2810.0810.089.97615,900
Aug 21, 202410.1110.2410.0810.2010.09841,100
Aug 20, 202410.1810.2810.1110.1110.00656,800
Aug 19, 202410.3010.3510.1410.2410.13975,200
Aug 16, 202410.2310.3510.1310.2710.161,501,900
Aug 15, 202410.4010.4610.2810.2810.17659,900
Aug 14, 202410.4010.4310.1510.2410.13999,800
Aug 13, 202410.1710.4010.1710.3310.22706,100
Aug 12, 202410.3410.3810.0910.1610.051,277,600
Aug 9, 202410.3410.4510.2710.3910.281,091,700
Aug 8, 202410.2410.4810.1810.3310.221,218,100
Aug 7, 202410.4410.4610.1110.1110.00981,900
Aug 6, 202410.1210.5110.0910.3110.201,126,900
Aug 5, 20249.7910.269.7210.1210.01996,500
Aug 2, 202410.2710.3710.1110.3010.19863,400
Aug 1, 202410.7710.8210.4610.5610.451,361,800
Jul 31, 202410.7711.0810.6510.7710.652,966,200
Jul 30, 202410.7510.7910.5910.7610.641,633,400
Jul 29, 202410.7810.9710.5710.6910.582,033,400
Jul 26, 202410.6210.7610.2910.7510.633,187,000
Jul 25, 202410.7410.7910.3110.5410.432,596,600
Jul 24, 202411.0311.1610.6610.6710.561,586,900
Jul 23, 202410.8611.2010.8011.1211.001,315,700
Jul 22, 202410.6910.8910.6210.8710.751,239,200
Jul 19, 202410.6510.7710.5410.6410.53833,800
Jul 18, 202410.4610.8010.4310.5610.451,112,400
Jul 17, 202410.6610.9010.5510.5710.461,182,500
Jul 16, 202410.6110.7510.5310.6910.581,260,000
Jul 15, 202410.4710.5710.3910.4810.371,174,900
Jul 12, 202410.2710.5010.1610.3710.261,480,200
Jul 11, 20249.9010.159.7410.1310.021,668,100
Jul 10, 20249.699.709.529.649.54977,200
Jul 9, 20249.439.639.369.639.531,251,300
Jul 8, 20249.339.499.309.469.36587,500
Jul 5, 20249.309.389.259.259.15617,600
Jul 3, 20249.429.459.309.309.20252,300
Jul 2, 20249.329.389.259.359.25625,200
Jul 1, 20249.389.449.179.289.18713,800
Jun 28, 20249.239.399.099.389.282,021,900
Jun 27, 20249.129.219.029.119.01828,200
Jun 26, 20248.979.138.929.068.961,196,500
Jun 25, 20249.209.269.039.068.96903,500
Jun 24, 20249.159.319.059.209.10643,800
Jun 21, 20249.219.259.099.098.991,490,300
Jun 20, 20249.189.339.159.169.06688,300
Jun 18, 20249.249.359.249.279.171,171,000
Jun 17, 20249.329.359.219.259.15608,900
Jun 14, 2024 0.035 Dividend
Jun 14, 20249.239.379.229.329.22555,300
Jun 13, 20249.409.469.349.409.26805,500
Jun 12, 20249.569.829.409.439.291,269,500
Jun 11, 20249.219.279.169.209.07637,900
Jun 10, 20249.089.339.069.289.15600,200
Jun 7, 20249.189.249.109.179.04737,500
Jun 6, 20249.209.369.199.349.21635,100
Jun 5, 20249.409.409.249.289.15633,900
Jun 4, 20249.439.509.319.349.21849,300
Jun 3, 20249.589.639.449.529.38700,800
May 31, 20249.329.569.289.539.391,471,800
May 30, 20249.069.219.029.219.08712,300
May 29, 20248.868.968.788.958.821,046,200
May 28, 20249.109.158.948.978.84729,200
May 24, 20249.119.118.989.038.90969,200
May 23, 20249.179.178.969.028.89712,500
May 22, 20249.349.409.149.169.03760,300

Related Tickers

FVR FrontView REIT, Inc.
11.27
-2.00%
 
BNL Broadstone Net Lease, Inc.
15.57
-2.44%
 
AHH Armada Hoffler Properties, Inc.
6.82
-6.19%
 
SAFE Safehold Inc.
14.75
-4.72%
 
GNL Global Net Lease, Inc.
7.64
-1.55%
 
NXDT-PA NexPoint Diversified Real Estate Trust
13.93
+2.58%
 
AHH-PA Armada Hoffler Properties, Inc.
22.39
+2.47%
 
OLP One Liberty Properties, Inc.
23.72
-2.71%
 
VRGYO.IS VERA KONSEPT GMYO
2.4800
+0.81%
 
GNL-PE Global Net Lease, Inc.
22.22
-1.12%