Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
10.15
+0.09 (0.89%)
Dec 20, 2024, 4:00 PM EST - Market closed
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2024 | 10.22 | 10.24 | 10.08 | 10.16 | 10.10 | -0.39% | 1,277,118 |
| Sep 9, 2024 | 10.23 | 10.28 | 10.16 | 10.20 | 10.13 | -0.49% | 886,980 |
| Sep 6, 2024 | 10.51 | 10.55 | 10.24 | 10.25 | 10.18 | -2.57% | 1,448,744 |
| Sep 5, 2024 | 10.70 | 10.71 | 10.51 | 10.52 | 10.45 | -0.94% | 673,219 |
| Sep 4, 2024 | 10.68 | 10.86 | 10.53 | 10.62 | 10.55 | -0.75% | 756,749 |
| Sep 3, 2024 | 10.66 | 10.75 | 10.58 | 10.70 | 10.63 | -0.83% | 1,518,342 |
| Aug 30, 2024 | 10.74 | 10.84 | 10.63 | 10.79 | 10.72 | 1.22% | 2,795,437 |
| Aug 29, 2024 | 10.67 | 10.72 | 10.57 | 10.66 | 10.59 | 0.66% | 1,187,298 |
| Aug 28, 2024 | 10.55 | 10.61 | 10.50 | 10.59 | 10.52 | 0.76% | 970,967 |
| Aug 27, 2024 | 10.36 | 10.60 | 10.31 | 10.51 | 10.44 | 0.77% | 960,666 |
| Aug 26, 2024 | 10.54 | 10.54 | 10.37 | 10.43 | 10.36 | 0.10% | 1,253,414 |
| Aug 23, 2024 | 10.13 | 10.52 | 10.13 | 10.42 | 10.35 | 3.37% | 1,005,198 |
| Aug 22, 2024 | 10.26 | 10.28 | 10.08 | 10.08 | 10.02 | -1.18% | 615,941 |
| Aug 21, 2024 | 10.11 | 10.24 | 10.08 | 10.20 | 10.13 | 0.89% | 841,056 |
| Aug 20, 2024 | 10.18 | 10.28 | 10.11 | 10.11 | 10.05 | -1.27% | 656,819 |
| Aug 19, 2024 | 10.30 | 10.35 | 10.14 | 10.24 | 10.17 | -0.29% | 975,265 |
| Aug 16, 2024 | 10.23 | 10.35 | 10.13 | 10.27 | 10.20 | -0.10% | 1,501,884 |
| Aug 15, 2024 | 10.40 | 10.46 | 10.28 | 10.28 | 10.21 | 0.39% | 660,140 |
| Aug 14, 2024 | 10.40 | 10.43 | 10.15 | 10.24 | 10.17 | -0.87% | 999,821 |
| Aug 13, 2024 | 10.17 | 10.40 | 10.17 | 10.33 | 10.26 | 1.67% | 706,053 |
| Aug 12, 2024 | 10.34 | 10.38 | 10.09 | 10.16 | 10.10 | -2.21% | 1,277,649 |
| Aug 9, 2024 | 10.34 | 10.45 | 10.27 | 10.39 | 10.32 | 0.58% | 1,091,725 |
| Aug 8, 2024 | 10.24 | 10.48 | 10.18 | 10.33 | 10.26 | 2.18% | 1,218,087 |
| Aug 7, 2024 | 10.44 | 10.46 | 10.11 | 10.11 | 10.05 | -1.94% | 981,937 |
| Aug 6, 2024 | 10.12 | 10.51 | 10.09 | 10.31 | 10.24 | 1.88% | 1,126,914 |
| Aug 5, 2024 | 9.79 | 10.26 | 9.72 | 10.12 | 10.06 | -1.75% | 996,503 |
| Aug 2, 2024 | 10.27 | 10.37 | 10.11 | 10.30 | 10.23 | -2.46% | 863,593 |
| Aug 1, 2024 | 10.77 | 10.82 | 10.46 | 10.56 | 10.49 | -1.95% | 1,361,842 |