Empire State Realty Trust Inc (ESRT) Historical Stock Data
9.71 ↓0.03 (-0.31%)
As of May 14, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESRT is up 0.06% a day on average. There have been 17 days where Empire State Realty Trust Inc closed green and 13 days where ESRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 9.86 | 9.71 | ↓$0.15 (-1.52%) | 9.71 | 9.91 | 1.80M |
| 2024-05-13 | 9.67 | 9.74 | ↑$0.07 (0.72%) | 9.64 | 9.80 | 1.05M |
| 2024-05-10 | 9.53 | 9.58 | ↑$0.05 (0.52%) | 9.39 | 9.59 | 0.99M |
| 2024-05-09 | 9.44 | 9.56 | ↑$0.12 (1.27%) | 9.42 | 9.63 | 623.93K |
| 2024-05-08 | 9.33 | 9.42 | ↑$0.09 (0.96%) | 9.25 | 9.47 | 881.96K |
| 2024-05-07 | 9.47 | 9.41 | ↓$0.06 (-0.63%) | 9.36 | 9.51 | 651.26K |
| 2024-05-06 | 9.37 | 9.38 | ↑$0.01 (0.11%) | 9.29 | 9.48 | 524.63K |
| 2024-05-03 | 9.51 | 9.30 | ↓$0.21 (-2.21%) | 9.23 | 9.58 | 494.80K |
| 2024-05-02 | 9.39 | 9.31 | ↓$0.08 (-0.85%) | 9.27 | 9.40 | 780.70K |
| 2024-05-01 | 9.13 | 9.26 | ↑$0.13 (1.42%) | 8.95 | 9.41 | 1.78M |
| 2024-04-30 | 9.23 | 9.10 | ↓$0.13 (-1.41%) | 9.10 | 9.29 | 1.41M |
| 2024-04-29 | 9.28 | 9.29 | ↑$0.01 (0.11%) | 9.25 | 9.39 | 0.91M |
| 2024-04-26 | 9.08 | 9.21 | ↑$0.13 (1.43%) | 9.01 | 9.30 | 891.03K |
| 2024-04-25 | 9.11 | 9.12 | ↑$0.01 (0.11%) | 9.02 | 9.26 | 1.86M |
| 2024-04-24 | 9.37 | 9.36 | ↓$0.01 (-0.11%) | 9.21 | 9.41 | 1.09M |
| 2024-04-23 | 9.32 | 9.48 | ↑$0.16 (1.72%) | 9.25 | 9.68 | 1.12M |
| 2024-04-22 | 9.18 | 9.32 | ↑$0.14 (1.53%) | 9.12 | 9.36 | 1.49M |
| 2024-04-19 | 9.04 | 9.15 | ↑$0.11 (1.22%) | 8.98 | 9.20 | 674.46K |
| 2024-04-18 | 8.94 | 9.05 | ↑$0.11 (1.23%) | 8.93 | 9.16 | 808.85K |
| 2024-04-17 | 9.03 | 8.92 | ↓$0.11 (-1.22%) | 8.91 | 9.07 | 766.58K |
| 2024-04-16 | 9.05 | 8.99 | ↓$0.06 (-0.66%) | 8.88 | 9.10 | 1.65M |
| 2024-04-15 | 9.24 | 9.14 | ↓$0.10 (-1.08%) | 9.06 | 9.28 | 609.21K |
| 2024-04-12 | 9.40 | 9.20 | ↓$0.20 (-2.13%) | 9.14 | 9.45 | 1.48M |
| 2024-04-11 | 9.48 | 9.46 | ↓$0.02 (-0.21%) | 9.26 | 9.55 | 1.94M |
| 2024-04-10 | 9.63 | 9.49 | ↓$0.14 (-1.45%) | 9.28 | 9.67 | 1.08M |
| 2024-04-09 | 9.81 | 9.98 | ↑$0.17 (1.73%) | 9.81 | 10.05 | 1.14M |
| 2024-04-08 | 9.66 | 9.77 | ↑$0.11 (1.14%) | 9.59 | 9.79 | 693.04K |
| 2024-04-05 | 9.41 | 9.57 | ↑$0.16 (1.70%) | 9.38 | 9.61 | 725.65K |
| 2024-04-04 | 9.80 | 9.47 | ↓$0.33 (-3.37%) | 9.41 | 9.81 | 710.81K |
| 2024-04-03 | 9.49 | 9.66 | ↑$0.17 (1.79%) | 9.49 | 9.68 | 442.72K |
Create an account or log in to view more rows.
$ESRT only getting stronger
$ESRT when is earnings
$ESRT fake wall lets break it
$ESRT very normal lol sike
$ESRT I love you!
$ESRT Beautiful!! 😀
$ESRT choo choo
$ESRT one of the poorest performed stocks for a big name.
$ESRT LOADING UP HERE!
$ESRT green shoots