Empire State Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	9.46	9.54	9.38	9.53	9.53	0.42%	1,113,213
Feb 3, 2025	9.36	9.55	9.27	9.49	9.49	-0.73%	1,144,004
Jan 31, 2025	9.46	9.58	9.37	9.56	9.56	0.53%	1,092,211
Jan 30, 2025	9.25	9.66	9.22	9.51	9.51	4.39%	1,368,774
Jan 29, 2025	9.34	9.39	9.06	9.11	9.11	-2.98%	1,845,941
Jan 28, 2025	9.53	9.57	9.33	9.39	9.39	-1.98%	1,007,459
Jan 27, 2025	9.62	9.85	9.47	9.58	9.58	-0.31%	2,005,666
Jan 24, 2025	9.58	9.72	9.58	9.61	9.61	-0.41%	1,162,776
Jan 23, 2025	9.64	9.71	9.52	9.65	9.65	-0.31%	684,513
Jan 22, 2025	9.79	9.81	9.68	9.68	9.68	-1.83%	676,781
Jan 21, 2025	9.68	9.88	9.68	9.86	9.86	2.39%	1,000,254
Jan 17, 2025	9.71	9.73	9.60	9.63	9.63	0.31%	956,733
Jan 16, 2025	9.54	9.67	9.51	9.60	9.60	0.73%	655,984
Jan 15, 2025	9.81	9.85	9.51	9.53	9.53	-0.21%	1,274,378
Jan 14, 2025	9.57	9.62	9.42	9.55	9.55	-	1,729,004
Jan 13, 2025	9.49	9.58	9.28	9.55	9.55	0.10%	1,420,451
Jan 10, 2025	9.55	9.69	9.48	9.54	9.54	-2.45%	1,559,572
Jan 8, 2025	9.85	9.91	9.74	9.78	9.78	-1.41%	820,077
Jan 7, 2025	10.00	10.09	9.81	9.92	9.92	-0.80%	1,257,628
Jan 6, 2025	10.23	10.27	10.00	10.00	10.00	-2.53%	751,697
Jan 3, 2025	10.20	10.26	10.15	10.26	10.26	0.88%	559,553
Jan 2, 2025	10.36	10.43	10.11	10.17	10.17	-1.45%	936,423
Dec 31, 2024	10.15	10.35	10.14	10.32	10.32	2.18%	1,396,453
Dec 30, 2024	10.16	10.18	9.94	10.10	10.10	-0.88%	984,350
Dec 27, 2024	10.27	10.32	10.14	10.19	10.19	-1.92%	695,132
Dec 26, 2024	10.08	10.41	10.04	10.39	10.39	2.77%	1,028,717
Dec 24, 2024	10.09	10.16	10.00	10.11	10.11	0.40%	760,972
Dec 23, 2024	10.13	10.18	9.97	10.07	10.07	-0.79%	1,296,369
Dec 20, 2024	10.00	10.33	9.97	10.15	10.15	0.89%	2,117,767
Dec 19, 2024	10.40	10.51	10.06	10.06	10.06	-2.33%	920,277
Dec 18, 2024	11.08	11.12	10.19	10.30	10.30	-6.87%	1,296,090
Dec 17, 2024	11.02	11.10	10.97	11.06	11.06	0.27%	791,650
Dec 16, 2024	11.19	11.27	11.00	11.03	11.03	-1.78%	1,222,929
Dec 13, 2024	11.12	11.29	11.02	11.23	11.19	0.63%	805,830
Dec 12, 2024	11.10	11.24	11.04	11.16	11.13	0.54%	729,728
Dec 11, 2024	11.32	11.32	10.94	11.10	11.07	-0.98%	1,078,004
Dec 10, 2024	11.28	11.43	11.11	11.21	11.18	-0.80%	1,684,284
Dec 9, 2024	10.97	11.40	10.97	11.30	11.26	3.76%	1,811,978
Dec 6, 2024	10.99	11.01	10.81	10.89	10.86	-0.37%	542,502
Dec 5, 2024	10.90	10.98	10.84	10.93	10.90	-0.18%	533,395
Dec 4, 2024	10.87	11.01	10.78	10.95	10.92	1.11%	1,318,750
Dec 3, 2024	10.90	10.93	10.79	10.83	10.80	-0.09%	967,142
Dec 2, 2024	10.98	11.00	10.84	10.84	10.81	-1.09%	959,305
Nov 29, 2024	11.18	11.25	10.94	10.96	10.93	-1.08%	713,969
Nov 27, 2024	11.27	11.39	11.01	11.08	11.05	-1.51%	1,235,527
Nov 26, 2024	11.06	11.25	10.99	11.25	11.21	1.08%	1,186,711
Nov 25, 2024	11.15	11.27	11.11	11.13	11.10	0.45%	1,501,445
Nov 22, 2024	10.86	11.08	10.82	11.08	11.05	2.21%	1,055,714
Nov 21, 2024	10.82	10.96	10.80	10.84	10.81	0.56%	797,388
Nov 20, 2024	10.85	10.87	10.67	10.78	10.75	-1.10%	821,195
Nov 19, 2024	10.70	10.95	10.62	10.90	10.87	1.49%	869,822
Nov 18, 2024	10.59	10.76	10.52	10.74	10.71	1.42%	741,710
Nov 15, 2024	10.65	10.70	10.52	10.59	10.56	0.47%	1,215,676
Nov 14, 2024	10.61	10.72	10.53	10.54	10.51	-0.57%	899,334
Nov 13, 2024	10.69	10.79	10.59	10.60	10.57	-0.09%	1,347,861
Nov 12, 2024	10.87	10.97	10.59	10.61	10.58	-2.84%	1,546,040
Nov 11, 2024	10.93	10.98	10.83	10.92	10.89	0.46%	1,336,251
Nov 8, 2024	10.96	11.01	10.76	10.87	10.84	-0.91%	1,848,331
Nov 7, 2024	10.91	11.00	10.83	10.97	10.94	0.09%	1,070,326
Nov 6, 2024	11.17	11.25	10.83	10.96	10.93	1.20%	2,280,922
Nov 5, 2024	10.63	10.89	10.60	10.83	10.80	1.31%	844,283
Nov 4, 2024	10.45	10.72	10.44	10.69	10.66	1.91%	1,047,045
Nov 1, 2024	10.71	10.75	10.47	10.49	10.46	-1.04%	817,823
Oct 31, 2024	10.74	10.80	10.60	10.60	10.57	-1.67%	1,136,592
Oct 30, 2024	10.76	10.95	10.74	10.78	10.75	0.19%	506,664
Oct 29, 2024	10.74	10.84	10.68	10.76	10.73	-0.55%	699,297
Oct 28, 2024	10.91	11.05	10.81	10.82	10.79	-0.73%	676,949
Oct 25, 2024	10.92	10.94	10.81	10.90	10.87	0.37%	757,384
Oct 24, 2024	10.89	10.93	10.80	10.86	10.83	-0.37%	1,619,268
Oct 23, 2024	11.08	11.15	10.76	10.90	10.87	-2.50%	2,308,062
Oct 22, 2024	10.76	11.55	10.76	11.18	11.15	-0.27%	1,381,411
Oct 21, 2024	11.37	11.40	11.16	11.21	11.18	-1.75%	1,265,604
Oct 18, 2024	11.45	11.45	11.27	11.41	11.37	-0.17%	1,969,452
Oct 17, 2024	11.32	11.62	11.25	11.43	11.39	1.06%	1,813,576
Oct 16, 2024	11.36	11.44	11.19	11.31	11.27	0.27%	1,105,545
Oct 15, 2024	11.13	11.50	11.12	11.28	11.24	1.53%	1,235,252
Oct 14, 2024	11.01	11.14	10.95	11.11	11.08	0.73%	824,992
Oct 11, 2024	10.94	11.08	10.94	11.03	11.00	0.82%	824,732
Oct 10, 2024	10.96	11.04	10.83	10.94	10.91	-1.08%	1,002,622
Oct 9, 2024	10.96	11.14	10.89	11.06	11.03	1.19%	1,064,332
Oct 8, 2024	10.95	10.98	10.79	10.93	10.90	0.64%	725,450
Oct 7, 2024	10.71	10.88	10.58	10.86	10.83	0.74%	882,156
Oct 4, 2024	10.82	10.88	10.69	10.78	10.75	0.47%	437,227
Oct 3, 2024	10.79	10.81	10.66	10.73	10.70	-1.29%	495,617
Oct 2, 2024	10.80	10.93	10.77	10.87	10.84	-	567,183
Oct 1, 2024	11.03	11.07	10.85	10.87	10.84	-1.90%	1,104,296
Sep 30, 2024	10.94	11.09	10.86	11.08	11.05	1.19%	1,112,033
Sep 27, 2024	11.10	11.10	10.90	10.95	10.92	-0.18%	889,136
Sep 26, 2024	11.28	11.28	10.91	10.97	10.94	-1.53%	981,554
Sep 25, 2024	11.30	11.36	11.07	11.14	11.11	-1.59%	1,642,257
Sep 24, 2024	11.10	11.43	11.04	11.32	11.28	2.07%	1,402,555
Sep 23, 2024	11.09	11.15	10.96	11.09	11.06	0.73%	1,014,257
Sep 20, 2024	11.21	11.28	11.01	11.01	10.98	-2.31%	2,890,314
Sep 19, 2024	11.33	11.36	11.04	11.27	11.23	1.44%	2,166,647
Sep 18, 2024	10.91	11.30	10.84	11.11	11.08	2.21%	2,761,443
Sep 17, 2024	10.69	11.01	10.60	10.87	10.84	2.45%	2,201,213
Sep 16, 2024	10.59	10.67	10.43	10.61	10.58	0.09%	1,102,023
Sep 13, 2024	10.44	10.60	10.39	10.60	10.53	2.91%	991,984
Sep 12, 2024	10.17	10.38	10.15	10.30	10.23	1.88%	941,984
Sep 11, 2024	10.05	10.15	9.97	10.11	10.05	-0.49%	1,264,454