Empire State Realty Trust... (ESRT)
9.73
0.18 (1.88%)
At close: Jan 15, 2025, 10:21 AM
ESRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.57 | 9.62 | 9.41 | 9.55 | 0.00 | 0.00% | 1,729,004 |
| Jan 13, 2025 | 9.49 | 9.57 | 9.28 | 9.55 | 0.01 | 0.10% | 1,420,500 |
| Jan 10, 2025 | 9.55 | 9.69 | 9.48 | 9.54 | -0.24 | -2.45% | 1,559,600 |
| Jan 8, 2025 | 9.85 | 9.90 | 9.74 | 9.78 | -0.14 | -1.41% | 820,100 |
| Jan 7, 2025 | 10.00 | 10.09 | 9.81 | 9.92 | -0.08 | -0.80% | 1,257,628 |
| Jan 6, 2025 | 10.23 | 10.27 | 10.00 | 10.00 | -0.26 | -2.53% | 751,700 |
| Jan 3, 2025 | 10.20 | 10.26 | 10.15 | 10.26 | 0.09 | 0.88% | 559,600 |
| Jan 2, 2025 | 10.36 | 10.43 | 10.11 | 10.17 | -0.15 | -1.45% | 936,423 |
| Dec 31, 2024 | 10.15 | 10.35 | 10.14 | 10.32 | 0.22 | 2.18% | 1,396,500 |
| Dec 30, 2024 | 10.16 | 10.18 | 9.94 | 10.10 | -0.09 | -0.88% | 984,400 |
| Dec 27, 2024 | 10.27 | 10.32 | 10.14 | 10.19 | -0.20 | -1.92% | 695,132 |
| Dec 26, 2024 | 10.08 | 10.41 | 10.04 | 10.39 | 0.28 | 2.77% | 1,028,717 |
| Dec 24, 2024 | 10.09 | 10.15 | 10.00 | 10.11 | 0.04 | 0.40% | 761,000 |
| Dec 23, 2024 | 10.13 | 10.18 | 9.97 | 10.07 | -0.08 | -0.79% | 1,296,400 |
| Dec 20, 2024 | 10.00 | 10.33 | 9.97 | 10.15 | 0.09 | 0.89% | 2,117,800 |
| Dec 19, 2024 | 10.40 | 10.51 | 10.06 | 10.06 | -0.24 | -2.33% | 920,300 |
| Dec 18, 2024 | 11.08 | 11.12 | 10.19 | 10.30 | -0.76 | -6.87% | 1,296,100 |
| Dec 17, 2024 | 11.02 | 11.10 | 10.97 | 11.06 | 0.03 | 0.27% | 791,700 |
| Dec 16, 2024 | 11.19 | 11.27 | 11.00 | 11.03 | -0.20 | -1.78% | 1,222,929 |
| Dec 13, 2024 | 11.12 | 11.29 | 11.02 | 11.23 | 0.07 | 0.63% | 805,830 |
| Dec 12, 2024 | 11.10 | 11.24 | 11.04 | 11.16 | 0.06 | 0.54% | 729,728 |
| Dec 11, 2024 | 11.32 | 11.32 | 10.94 | 11.10 | -0.11 | -0.98% | 1,078,004 |
| Dec 10, 2024 | 11.28 | 11.43 | 11.11 | 11.21 | -0.09 | -0.80% | 1,684,300 |
| Dec 9, 2024 | 10.97 | 11.40 | 10.97 | 11.30 | 0.41 | 3.76% | 1,811,978 |
| Dec 6, 2024 | 10.99 | 11.01 | 10.81 | 10.89 | -0.04 | -0.37% | 542,502 |
| Dec 5, 2024 | 10.90 | 10.98 | 10.84 | 10.93 | -0.02 | -0.18% | 533,400 |
| Dec 4, 2024 | 10.87 | 11.01 | 10.78 | 10.95 | 0.12 | 1.11% | 1,318,800 |
| Dec 3, 2024 | 10.90 | 10.93 | 10.79 | 10.83 | -0.01 | -0.09% | 967,142 |
| Dec 2, 2024 | 10.98 | 11.00 | 10.84 | 10.84 | -0.12 | -1.09% | 959,305 |
| Nov 29, 2024 | 11.18 | 11.25 | 10.94 | 10.96 | -0.12 | -1.08% | 714,000 |
| Nov 27, 2024 | 11.27 | 11.39 | 11.01 | 11.08 | -0.17 | -1.51% | 1,235,527 |
| Nov 26, 2024 | 11.06 | 11.25 | 10.99 | 11.25 | 0.12 | 1.08% | 1,186,711 |
| Nov 25, 2024 | 11.15 | 11.27 | 11.11 | 11.13 | 0.05 | 0.45% | 1,501,445 |
| Nov 22, 2024 | 10.86 | 11.08 | 10.82 | 11.08 | 0.24 | 2.21% | 1,055,714 |
| Nov 21, 2024 | 10.82 | 10.96 | 10.80 | 10.84 | 0.06 | 0.56% | 797,400 |
| Nov 20, 2024 | 10.85 | 10.87 | 10.67 | 10.78 | -0.12 | -1.10% | 821,200 |
| Nov 19, 2024 | 10.70 | 10.95 | 10.62 | 10.90 | 0.16 | 1.49% | 869,822 |
| Nov 18, 2024 | 10.59 | 10.76 | 10.52 | 10.74 | 0.15 | 1.42% | 741,710 |
| Nov 15, 2024 | 10.65 | 10.70 | 10.52 | 10.59 | 0.05 | 0.47% | 1,215,700 |
| Nov 14, 2024 | 10.61 | 10.72 | 10.53 | 10.54 | -0.06 | -0.57% | 899,334 |
| Nov 13, 2024 | 10.69 | 10.79 | 10.59 | 10.60 | -0.01 | -0.09% | 1,347,900 |
| Nov 12, 2024 | 10.87 | 10.97 | 10.59 | 10.61 | -0.31 | -2.84% | 1,546,040 |
| Nov 11, 2024 | 10.93 | 10.98 | 10.83 | 10.92 | 0.05 | 0.46% | 1,336,251 |
| Nov 8, 2024 | 10.96 | 11.01 | 10.76 | 10.87 | -0.10 | -0.91% | 1,848,331 |
| Nov 7, 2024 | 10.91 | 11.00 | 10.83 | 10.97 | 0.01 | 0.09% | 1,070,326 |
| Nov 6, 2024 | 11.17 | 11.25 | 10.83 | 10.96 | 0.13 | 1.20% | 2,280,922 |
| Nov 5, 2024 | 10.63 | 10.89 | 10.60 | 10.83 | 0.14 | 1.31% | 844,300 |
| Nov 4, 2024 | 10.45 | 10.72 | 10.44 | 10.69 | 0.20 | 1.91% | 1,047,045 |
| Nov 1, 2024 | 10.71 | 10.75 | 10.47 | 10.49 | -0.11 | -1.04% | 817,823 |
| Oct 31, 2024 | 10.74 | 10.80 | 10.60 | 10.60 | -0.18 | -1.67% | 1,136,600 |