Empire State Realty Trust... (ESRT)
7.84
-0.11 (-1.38%)
At close: Mar 28, 2025, 10:55 AM
ESRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 8.05 | 8.12 | 7.92 | 7.95 | -0.10 | -1.24% | 998,555 |
| Mar 26, 2025 | 7.90 | 8.09 | 7.90 | 8.05 | 0.10 | 1.26% | 877,019 |
| Mar 25, 2025 | 8.29 | 8.29 | 7.94 | 7.95 | -0.04 | -0.50% | 1,367,300 |
| Mar 24, 2025 | 8.04 | 8.10 | 7.96 | 7.99 | 0.02 | 0.25% | 903,900 |
| Mar 21, 2025 | 8.10 | 8.13 | 7.91 | 7.97 | -0.23 | -2.80% | 2,066,175 |
| Mar 20, 2025 | 8.04 | 8.21 | 8.04 | 8.20 | 0.12 | 1.49% | 1,915,330 |
| Mar 19, 2025 | 8.15 | 8.18 | 8.01 | 8.08 | -0.09 | -1.10% | 1,383,044 |
| Mar 18, 2025 | 8.16 | 8.20 | 8.04 | 8.17 | -0.04 | -0.49% | 1,162,900 |
| Mar 17, 2025 | 8.00 | 8.25 | 8.00 | 8.21 | 0.19 | 2.37% | 883,221 |
| Mar 14, 2025 | 8.06 | 8.07 | 7.95 | 8.02 | 0.02 | 0.25% | 1,292,519 |
| Mar 13, 2025 | 8.27 | 8.35 | 7.88 | 8.00 | -0.26 | -3.15% | 934,100 |
| Mar 12, 2025 | 8.23 | 8.40 | 8.23 | 8.26 | 0.03 | 0.36% | 1,772,600 |
| Mar 11, 2025 | 8.33 | 8.33 | 8.09 | 8.23 | -0.05 | -0.60% | 905,740 |
| Mar 10, 2025 | 8.41 | 8.58 | 8.19 | 8.28 | -0.26 | -3.04% | 1,106,550 |
| Mar 7, 2025 | 8.54 | 8.57 | 8.40 | 8.54 | 0.05 | 0.59% | 1,322,500 |
| Mar 6, 2025 | 8.59 | 8.62 | 8.40 | 8.49 | -0.17 | -1.96% | 1,220,500 |
| Mar 5, 2025 | 8.60 | 8.71 | 8.49 | 8.66 | 0.11 | 1.29% | 4,994,439 |
| Mar 4, 2025 | 8.85 | 8.92 | 8.53 | 8.55 | -0.37 | -4.15% | 1,934,321 |
| Mar 3, 2025 | 9.22 | 9.28 | 8.87 | 8.92 | -0.35 | -3.78% | 856,000 |
| Feb 28, 2025 | 9.17 | 9.29 | 9.06 | 9.27 | 0.15 | 1.64% | 1,241,607 |
| Feb 27, 2025 | 8.99 | 9.26 | 8.97 | 9.12 | 0.14 | 1.56% | 2,584,122 |
| Feb 26, 2025 | 8.67 | 9.00 | 8.65 | 8.98 | 0.30 | 3.46% | 1,515,600 |
| Feb 25, 2025 | 8.65 | 8.86 | 8.61 | 8.68 | 0.08 | 0.93% | 1,539,100 |
| Feb 24, 2025 | 8.71 | 8.84 | 8.60 | 8.60 | -0.05 | -0.58% | 1,091,900 |
| Feb 21, 2025 | 8.86 | 8.86 | 8.60 | 8.65 | -0.10 | -1.14% | 1,258,902 |
| Feb 20, 2025 | 8.91 | 9.06 | 8.66 | 8.75 | -0.26 | -2.89% | 3,271,916 |
| Feb 19, 2025 | 8.94 | 9.08 | 8.93 | 9.01 | -0.03 | -0.33% | 1,058,829 |
| Feb 18, 2025 | 9.05 | 9.12 | 9.00 | 9.04 | -0.07 | -0.77% | 782,200 |
| Feb 14, 2025 | 9.21 | 9.26 | 9.05 | 9.11 | -0.05 | -0.55% | 1,118,816 |
| Feb 13, 2025 | 9.30 | 9.30 | 9.12 | 9.16 | -0.05 | -0.54% | 1,050,917 |
| Feb 12, 2025 | 9.16 | 9.25 | 9.12 | 9.21 | -0.14 | -1.50% | 1,176,037 |
| Feb 11, 2025 | 9.34 | 9.46 | 9.33 | 9.35 | -0.07 | -0.74% | 603,848 |
| Feb 10, 2025 | 9.66 | 9.66 | 9.40 | 9.42 | -0.23 | -2.38% | 733,508 |
| Feb 7, 2025 | 9.62 | 9.67 | 9.51 | 9.65 | -0.03 | -0.31% | 690,410 |
| Feb 6, 2025 | 9.75 | 9.75 | 9.62 | 9.68 | 0.02 | 0.21% | 1,262,500 |
| Feb 5, 2025 | 9.53 | 9.71 | 9.39 | 9.66 | 0.13 | 1.36% | 2,265,900 |
| Feb 4, 2025 | 9.46 | 9.54 | 9.38 | 9.53 | 0.04 | 0.42% | 1,113,213 |
| Feb 3, 2025 | 9.36 | 9.55 | 9.27 | 9.49 | -0.07 | -0.73% | 1,144,004 |
| Jan 31, 2025 | 9.46 | 9.57 | 9.37 | 9.56 | 0.05 | 0.53% | 1,092,211 |
| Jan 30, 2025 | 9.25 | 9.65 | 9.22 | 9.51 | 0.40 | 4.39% | 1,368,800 |
| Jan 29, 2025 | 9.34 | 9.39 | 9.06 | 9.11 | -0.28 | -2.98% | 1,845,941 |
| Jan 28, 2025 | 9.53 | 9.57 | 9.32 | 9.39 | -0.19 | -1.98% | 1,007,500 |
| Jan 27, 2025 | 9.62 | 9.85 | 9.47 | 9.58 | -0.03 | -0.31% | 2,005,700 |
| Jan 24, 2025 | 9.58 | 9.72 | 9.58 | 9.61 | -0.04 | -0.41% | 1,162,800 |
| Jan 23, 2025 | 9.64 | 9.71 | 9.52 | 9.65 | -0.03 | -0.31% | 684,513 |
| Jan 22, 2025 | 9.79 | 9.81 | 9.68 | 9.68 | -0.18 | -1.83% | 676,800 |
| Jan 21, 2025 | 9.68 | 9.88 | 9.68 | 9.86 | 0.23 | 2.39% | 1,000,300 |
| Jan 17, 2025 | 9.71 | 9.73 | 9.60 | 9.63 | 0.03 | 0.31% | 956,733 |
| Jan 16, 2025 | 9.54 | 9.66 | 9.51 | 9.60 | 0.07 | 0.73% | 656,000 |
| Jan 15, 2025 | 9.81 | 9.85 | 9.51 | 9.53 | -0.02 | -0.21% | 1,274,400 |