Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
7.95
-0.32 (-3.81%)
Mar 13, 2025, 1:19 PM EDT - Market open
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 8.23 | 8.40 | 8.23 | 8.26 | 8.26 | 0.36% | 1,772,578 |
| Mar 11, 2025 | 8.33 | 8.33 | 8.09 | 8.23 | 8.23 | -0.60% | 905,740 |
| Mar 10, 2025 | 8.41 | 8.58 | 8.19 | 8.28 | 8.28 | -3.04% | 1,106,544 |
| Mar 7, 2025 | 8.54 | 8.58 | 8.41 | 8.54 | 8.54 | 0.59% | 1,322,477 |
| Mar 6, 2025 | 8.59 | 8.62 | 8.40 | 8.49 | 8.49 | -1.96% | 1,220,469 |
| Mar 5, 2025 | 8.60 | 8.71 | 8.49 | 8.66 | 8.66 | 1.29% | 4,994,439 |
| Mar 4, 2025 | 8.85 | 8.92 | 8.53 | 8.55 | 8.55 | -4.15% | 1,934,321 |
| Mar 3, 2025 | 9.22 | 9.28 | 8.87 | 8.92 | 8.92 | -3.78% | 855,956 |
| Feb 28, 2025 | 9.17 | 9.29 | 9.06 | 9.27 | 9.27 | 1.64% | 1,241,607 |
| Feb 27, 2025 | 8.99 | 9.26 | 8.97 | 9.12 | 9.12 | 1.56% | 2,584,122 |
| Feb 26, 2025 | 8.67 | 9.00 | 8.65 | 8.98 | 8.98 | 3.46% | 1,515,567 |
| Feb 25, 2025 | 8.65 | 8.86 | 8.61 | 8.68 | 8.68 | 0.93% | 1,539,077 |
| Feb 24, 2025 | 8.71 | 8.84 | 8.60 | 8.60 | 8.60 | -0.58% | 1,091,865 |
| Feb 21, 2025 | 8.86 | 8.86 | 8.60 | 8.65 | 8.65 | -1.14% | 1,258,902 |
| Feb 20, 2025 | 8.91 | 9.06 | 8.66 | 8.75 | 8.75 | -2.89% | 3,271,916 |
| Feb 19, 2025 | 8.94 | 9.08 | 8.93 | 9.01 | 9.01 | -0.33% | 1,058,829 |
| Feb 18, 2025 | 9.05 | 9.12 | 9.00 | 9.04 | 9.04 | -0.77% | 782,170 |
| Feb 14, 2025 | 9.21 | 9.26 | 9.05 | 9.11 | 9.11 | -0.55% | 1,118,816 |
| Feb 13, 2025 | 9.30 | 9.30 | 9.12 | 9.16 | 9.16 | -0.54% | 1,050,917 |
| Feb 12, 2025 | 9.16 | 9.25 | 9.12 | 9.21 | 9.21 | -1.50% | 1,176,037 |
| Feb 11, 2025 | 9.34 | 9.46 | 9.33 | 9.35 | 9.35 | -0.74% | 603,848 |
| Feb 10, 2025 | 9.66 | 9.66 | 9.41 | 9.42 | 9.42 | -2.38% | 733,508 |
| Feb 7, 2025 | 9.62 | 9.67 | 9.51 | 9.65 | 9.65 | -0.31% | 690,410 |
| Feb 6, 2025 | 9.75 | 9.75 | 9.62 | 9.68 | 9.68 | 0.21% | 1,262,482 |
| Feb 5, 2025 | 9.53 | 9.71 | 9.39 | 9.66 | 9.66 | 1.36% | 2,265,864 |
| 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 |