Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
10.78
-0.12 (-1.10%)
Nov 20, 2024, 4:00 PM EST - Market closed

Empire State Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.8510.8710.6710.7810.78-1.10%821,195
Nov 19, 202410.7010.9510.6210.9010.901.49%869,822
Nov 18, 202410.5910.7610.5210.7410.741.42%741,710
Nov 15, 202410.6510.7010.5210.5910.590.47%1,215,676
Nov 14, 202410.6110.7210.5310.5410.54-0.57%899,334
Nov 13, 202410.6910.7910.5910.6010.60-0.09%1,347,861
Nov 12, 202410.8710.9710.5910.6110.61-2.84%1,546,040
Nov 11, 202410.9310.9810.8310.9210.920.46%1,336,251
Nov 8, 202410.9611.0110.7610.8710.87-0.91%1,848,331
Nov 7, 202410.9111.0010.8310.9710.970.09%1,070,326
Nov 6, 202411.1711.2510.8310.9610.961.20%2,280,922
Nov 5, 202410.6310.8910.6010.8310.831.31%844,283
Nov 4, 202410.4510.7210.4410.6910.691.91%1,047,045
Nov 1, 202410.7110.7510.4710.4910.49-1.04%817,823
Oct 31, 202410.7410.8010.6010.6010.60-1.67%1,136,592
Oct 30, 202410.7610.9510.7410.7810.780.19%506,664
Oct 29, 202410.7410.8410.6810.7610.76-0.55%699,297
Oct 28, 202410.9111.0510.8110.8210.82-0.73%676,949
Oct 25, 202410.9210.9410.8110.9010.900.37%757,384
Oct 24, 202410.8910.9310.8010.8610.86-0.37%1,619,268
Oct 23, 202411.0811.1510.7610.9010.90-2.50%2,308,062
Oct 22, 202410.7611.5510.7611.1811.18-0.27%1,381,411
Oct 21, 202411.3711.4011.1611.2111.21-1.75%1,265,604
Oct 18, 202411.4511.4511.2711.4111.41-0.17%1,969,452
Oct 17, 202411.3211.6211.2511.4311.431.06%1,813,576
Oct 16, 202411.3611.4411.1911.3111.310.27%1,105,545
Oct 15, 202411.1311.5011.1211.2811.281.53%1,235,252
Oct 14, 202411.0111.1410.9511.1111.110.73%824,992
Oct 11, 202410.9411.0810.9411.0311.030.82%824,732
Oct 10, 202410.9611.0410.8310.9410.94-1.08%1,002,622
Oct 9, 202410.9611.1410.8911.0611.061.19%1,064,332
Oct 8, 202410.9510.9810.7910.9310.930.64%725,450
Oct 7, 202410.7110.8810.5810.8610.860.74%882,156
Oct 4, 202410.8210.8810.6910.7810.780.47%437,227
Oct 3, 202410.7910.8110.6610.7310.73-1.29%495,617
Oct 2, 202410.8010.9310.7710.8710.87-567,183
Oct 1, 202411.0311.0710.8510.8710.87-1.90%1,104,296
Sep 30, 202410.9411.0910.8611.0811.081.19%1,112,033
Sep 27, 202411.1011.1010.9010.9510.95-0.18%889,136
Sep 26, 202411.2811.2810.9110.9710.97-1.53%981,554
Sep 25, 202411.3011.3611.0711.1411.14-1.59%1,642,257
Sep 24, 202411.1011.4311.0411.3211.322.07%1,402,555
Sep 23, 202411.0911.1510.9611.0911.090.73%1,014,257
Sep 20, 202411.2111.2811.0111.0111.01-2.31%2,890,314
Sep 19, 202411.3311.3611.0411.2711.271.44%2,166,647
Sep 18, 202410.9111.3010.8411.1111.112.21%2,761,443
Sep 17, 202410.6911.0110.6010.8710.872.45%2,201,213
Sep 16, 202410.5910.6710.4310.6110.610.09%1,102,023
Sep 13, 202410.4410.6010.3910.6010.572.91%991,984
Sep 12, 202410.1710.3810.1510.3010.271.88%941,984
Sep 11, 202410.0510.159.9710.1110.08-0.49%1,264,454
Sep 10, 202410.2210.2410.0810.1610.13-0.39%1,277,118
Sep 9, 202410.2310.2810.1610.2010.17-0.49%886,980
Sep 6, 202410.5110.5510.2410.2510.22-2.57%1,448,744
Sep 5, 202410.7010.7110.5110.5210.49-0.94%673,219
Sep 4, 202410.6810.8610.5310.6210.59-0.75%756,749
Sep 3, 202410.6610.7510.5810.7010.67-0.83%1,518,342
Aug 30, 202410.7410.8410.6310.7910.761.22%2,795,437
Aug 29, 202410.6710.7210.5710.6610.630.66%1,187,298
Aug 28, 202410.5510.6110.5010.5910.560.76%970,967
Aug 27, 202410.3610.6010.3110.5110.480.77%960,666
Aug 26, 202410.5410.5410.3710.4310.400.10%1,253,414
Aug 23, 202410.1310.5210.1310.4210.393.37%1,005,198
Aug 22, 202410.2610.2810.0810.0810.05-1.18%615,941
Aug 21, 202410.1110.2410.0810.2010.170.89%841,056
Aug 20, 202410.1810.2810.1110.1110.08-1.27%656,819
Aug 19, 202410.3010.3510.1410.2410.21-0.29%975,265
Aug 16, 202410.2310.3510.1310.2710.24-0.10%1,501,884
Aug 15, 202410.4010.4610.2810.2810.250.39%660,140
Aug 14, 202410.4010.4310.1510.2410.21-0.87%999,821
Aug 13, 202410.1710.4010.1710.3310.301.67%706,053
Aug 12, 202410.3410.3810.0910.1610.13-2.21%1,277,649
Aug 9, 202410.3410.4510.2710.3910.360.58%1,091,725
Aug 8, 202410.2410.4810.1810.3310.302.18%1,218,087
Aug 7, 202410.4410.4610.1110.1110.08-1.94%981,937
Aug 6, 202410.1210.5110.0910.3110.281.88%1,126,914
Aug 5, 20249.7910.269.7210.1210.09-1.75%996,503
Aug 2, 202410.2710.3710.1110.3010.27-2.46%863,593
Aug 1, 202410.7710.8210.4610.5610.53-1.95%1,361,842
Jul 31, 202410.7711.0810.6510.7710.740.09%2,966,206
Jul 30, 202410.7510.7910.5910.7610.730.65%1,633,350
Jul 29, 202410.7810.9710.5710.6910.66-0.56%2,033,378
Jul 26, 202410.6210.7610.2910.7510.721.99%3,186,997
Jul 25, 202410.7410.7910.3110.5410.51-1.22%2,596,553
Jul 24, 202411.0311.1610.6610.6710.64-4.05%1,586,948
Jul 23, 202410.8611.2010.8011.1211.082.30%1,315,703
Jul 22, 202410.6910.8910.6210.8710.832.16%1,239,208
Jul 19, 202410.6510.7710.5410.6410.610.76%833,836
Jul 18, 202410.4610.8010.4310.5610.53-0.09%1,112,368
Jul 17, 202410.6610.9010.5510.5710.54-1.12%1,182,532
Jul 16, 202410.6110.7510.5310.6910.662.00%1,259,975
Jul 15, 202410.4710.5710.3910.4810.451.06%1,174,883
Jul 12, 202410.2710.5010.1610.3710.342.37%1,480,246
Jul 11, 20249.9010.159.7410.1310.105.08%1,668,100
Jul 10, 20249.699.709.529.649.610.10%977,201
Jul 9, 20249.439.639.369.639.601.80%1,251,253
Jul 8, 20249.339.499.309.469.432.27%587,534
Jul 5, 20249.309.389.259.259.22-0.54%617,629
Jul 3, 20249.429.459.309.309.27-0.53%252,275
Jul 2, 20249.329.389.259.359.320.75%625,175