Empire State Realty Trust, Inc. (ESRT) Charts

$9.55

south_east
-$0.01 (-0.05%)
Day's range
$9.42
Day's range
$9.62

5 DAY PERFORMANCE

+0.10%

1 MONTH PERFORMANCE

-14.96%

3 MONTH PERFORMANCE

-15.34%

6 MONTH PERFORMANCE

-8.87%

YEAR-TO-DATE PERFORMANCE

-7.46%

1 YEAR PERFORMANCE

-6.83%

Empire State Realty Trust, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $9.57 $9.55 (-0.21%) $9.62 $9.41 1.73 M $1.57 B
01/13/2025 $9.49 $9.55 (0.63%) $9.57 $9.28 1.42 M $1.57 B
01/10/2025 $9.55 $9.54 (-0.1%) $9.69 $9.48 1.56 M $1.57 B
01/08/2025 $9.85 $9.78 (-0.71%) $9.90 $9.74 820,100 $1.61 B
01/07/2025 $10.00 $9.92 (-0.8%) $10.09 $9.81 1.26 M $1.64 B
01/06/2025 $10.23 $10.00 (-2.25%) $10.27 $10.00 751,700 $1.65 B
01/03/2025 $10.20 $10.26 (0.59%) $10.26 $10.15 559,600 $1.69 B
01/02/2025 $10.36 $10.17 (-1.83%) $10.43 $10.11 936,423 $1.68 B
12/31/2024 $10.15 $10.32 (1.67%) $10.35 $10.14 1.40 M $1.70 B
12/30/2024 $10.16 $10.10 (-0.59%) $10.18 $9.94 984,400 $1.67 B
12/27/2024 $10.27 $10.19 (-0.78%) $10.32 $10.14 695,132 $1.68 B
12/26/2024 $10.08 $10.39 (3.08%) $10.41 $10.04 1.03 M $1.71 B
12/24/2024 $10.09 $10.11 (0.2%) $10.15 $10.00 761,000 $1.67 B
12/23/2024 $10.13 $10.07 (-0.59%) $10.18 $9.97 1.30 M $1.66 B
12/20/2024 $10.00 $10.15 (1.5%) $10.33 $9.97 2.12 M $1.67 B
12/19/2024 $10.40 $10.06 (-3.27%) $10.51 $10.06 920,300 $1.66 B
12/18/2024 $11.08 $10.30 (-7.04%) $11.12 $10.19 1.30 M $1.70 B
12/17/2024 $11.02 $11.06 (0.36%) $11.10 $10.97 791,700 $1.82 B
12/16/2024 $11.19 $11.03 (-1.43%) $11.27 $11.00 1.22 M $1.82 B
12/13/2024 $11.12 $11.23 (0.99%) $11.29 $11.02 805,830 $1.85 B
12/12/2024 $11.10 $11.16 (0.54%) $11.24 $11.04 729,728 $1.84 B
12/11/2024 $11.32 $11.10 (-1.94%) $11.32 $10.94 1.08 M $1.83 B
12/10/2024 $11.28 $11.21 (-0.62%) $11.43 $11.11 1.68 M $1.85 B
12/09/2024 $10.97 $11.30 (3.01%) $11.40 $10.97 1.81 M $1.86 B
12/06/2024 $10.99 $10.89 (-0.91%) $11.01 $10.81 542,502 $1.80 B
12/05/2024 $10.90 $10.93 (0.28%) $10.98 $10.84 533,400 $1.80 B
12/04/2024 $10.87 $10.95 (0.74%) $11.01 $10.78 1.32 M $1.81 B
12/03/2024 $10.90 $10.83 (-0.64%) $10.93 $10.79 967,142 $1.79 B
12/02/2024 $10.98 $10.84 (-1.28%) $11.00 $10.84 959,305 $1.79 B
11/29/2024 $11.18 $10.96 (-1.97%) $11.25 $10.94 714,000 $1.81 B
11/27/2024 $11.27 $11.08 (-1.69%) $11.39 $11.01 1.24 M $1.83 B
11/26/2024 $11.06 $11.25 (1.72%) $11.25 $10.99 1.19 M $1.85 B
11/25/2024 $11.15 $11.13 (-0.18%) $11.27 $11.11 1.50 M $1.84 B
11/22/2024 $10.86 $11.08 (2.03%) $11.08 $10.82 1.06 M $1.83 B
11/21/2024 $10.82 $10.84 (0.18%) $10.96 $10.80 797,400 $1.79 B
11/20/2024 $10.85 $10.78 (-0.65%) $10.87 $10.67 821,200 $1.78 B
11/19/2024 $10.70 $10.90 (1.87%) $10.95 $10.62 869,822 $1.80 B
11/18/2024 $10.59 $10.74 (1.42%) $10.76 $10.52 741,710 $1.77 B
11/15/2024 $10.65 $10.59 (-0.56%) $10.70 $10.52 1.22 M $1.75 B
11/14/2024 $10.61 $10.54 (-0.66%) $10.72 $10.53 899,334 $1.74 B
11/13/2024 $10.69 $10.60 (-0.84%) $10.79 $10.59 1.35 M $1.75 B
11/12/2024 $10.87 $10.61 (-2.39%) $10.97 $10.59 1.55 M $1.75 B
11/11/2024 $10.93 $10.92 (-0.09%) $10.98 $10.83 1.34 M $1.80 B
11/08/2024 $10.96 $10.87 (-0.82%) $11.01 $10.76 1.85 M $1.79 B
11/07/2024 $10.91 $10.97 (0.55%) $11.00 $10.83 1.07 M $1.81 B
11/06/2024 $11.17 $10.96 (-1.88%) $11.25 $10.83 2.28 M $1.81 B
11/05/2024 $10.63 $10.83 (1.88%) $10.89 $10.60 844,300 $1.79 B
11/04/2024 $10.45 $10.69 (2.3%) $10.72 $10.44 1.05 M $1.76 B
11/01/2024 $10.71 $10.49 (-2.05%) $10.75 $10.47 817,823 $1.73 B
10/31/2024 $10.74 $10.60 (-1.3%) $10.80 $10.60 1.14 M $1.75 B
10/30/2024 $10.76 $10.78 (0.19%) $10.95 $10.74 506,700 $1.78 B
10/29/2024 $10.74 $10.76 (0.19%) $10.84 $10.68 699,300 $1.77 B
10/28/2024 $10.91 $10.82 (-0.82%) $11.05 $10.81 676,949 $1.78 B
10/25/2024 $10.92 $10.90 (-0.18%) $10.94 $10.81 757,400 $1.80 B
10/24/2024 $10.89 $10.86 (-0.28%) $10.93 $10.80 1.62 M $1.79 B
10/23/2024 $11.08 $10.90 (-1.62%) $11.15 $10.76 2.31 M $1.80 B
10/22/2024 $10.76 $11.18 (3.9%) $11.55 $10.76 1.38 M $1.84 B
10/21/2024 $11.37 $11.21 (-1.41%) $11.40 $11.16 1.27 M $1.85 B
10/18/2024 $11.45 $11.41 (-0.35%) $11.45 $11.27 1.97 M $1.87 B
10/17/2024 $11.32 $11.43 (0.97%) $11.62 $11.25 1.81 M $1.88 B
10/16/2024 $11.36 $11.31 (-0.44%) $11.44 $11.19 1.11 M $1.86 B
10/15/2024 $11.13 $11.28 (1.35%) $11.50 $11.12 1.24 M $1.85 B