Empire State Realty Trust Inc (ESRT) Historical Stock Data
6.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESRT is down -0.50% a day on average. There have been 15 days where Empire State Realty Trust Inc closed green and 15 days where ESRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 6.50 | 6.51 | ↑$0.01 (0.15%) | 6.47 | 6.54 | 464.95K |
| 2025-12-23 | 6.52 | 6.48 | ↓$0.04 (-0.61%) | 6.47 | 6.56 | 1.14M |
| 2025-12-22 | 6.59 | 6.55 | ↓$0.04 (-0.61%) | 6.51 | 6.62 | 1.55M |
| 2025-12-19 | 6.68 | 6.58 | ↓$0.10 (-1.50%) | 6.56 | 6.69 | 1.10M |
| 2025-12-18 | 6.85 | 6.72 | ↓$0.13 (-1.90%) | 6.71 | 6.87 | 0.95M |
| 2025-12-17 | 6.98 | 6.77 | ↓$0.21 (-3.01%) | 6.76 | 7.05 | 1.02M |
| 2025-12-16 | 7.06 | 6.98 | ↓$0.08 (-1.13%) | 6.91 | 7.06 | 1.05M |
| 2025-12-15 | 6.99 | 7.03 | ↑$0.04 (0.57%) | 6.92 | 7.05 | 0.93M |
| 2025-12-12 | 6.94 | 6.94 | ↑$0.00 (0.00%) | 6.90 | 6.98 | 0.96M |
| 2025-12-11 | 6.97 | 6.91 | ↓$0.06 (-0.86%) | 6.89 | 7.09 | 828.25K |
| 2025-12-10 | 6.88 | 6.96 | ↑$0.08 (1.16%) | 6.82 | 7.03 | 0.93M |
| 2025-12-09 | 6.76 | 6.85 | ↑$0.09 (1.33%) | 6.76 | 7.01 | 1.45M |
| 2025-12-08 | 6.80 | 6.84 | ↑$0.04 (0.59%) | 6.75 | 6.87 | 1.07M |
| 2025-12-05 | 6.84 | 6.75 | ↓$0.09 (-1.32%) | 6.68 | 6.91 | 1.22M |
| 2025-12-04 | 7.05 | 6.87 | ↓$0.18 (-2.55%) | 6.86 | 7.05 | 1.07M |
| 2025-12-03 | 6.95 | 7.03 | ↑$0.08 (1.15%) | 6.92 | 7.08 | 1.04M |
| 2025-12-02 | 7.09 | 6.91 | ↓$0.18 (-2.54%) | 6.91 | 7.13 | 826.34K |
| 2025-12-01 | 6.90 | 7.05 | ↑$0.15 (2.17%) | 6.87 | 7.12 | 1.01M |
| 2025-11-28 | 6.99 | 7.03 | ↑$0.04 (0.57%) | 6.96 | 7.05 | 498.52K |
| 2025-11-26 | 6.91 | 7.00 | ↑$0.09 (1.30%) | 6.91 | 7.02 | 747.21K |
| 2025-11-25 | 6.77 | 6.93 | ↑$0.16 (2.36%) | 6.77 | 7.02 | 1.57M |
| 2025-11-24 | 6.68 | 6.78 | ↑$0.10 (1.50%) | 6.65 | 6.79 | 0.96M |
| 2025-11-21 | 6.61 | 6.66 | ↑$0.05 (0.76%) | 6.55 | 6.71 | 1.15M |
| 2025-11-20 | 6.80 | 6.57 | ↓$0.23 (-3.38%) | 6.56 | 6.92 | 0.95M |
| 2025-11-19 | 6.88 | 6.76 | ↓$0.12 (-1.74%) | 6.75 | 6.90 | 836.75K |
| 2025-11-18 | 6.79 | 6.89 | ↑$0.10 (1.47%) | 6.73 | 6.90 | 1.05M |
| 2025-11-17 | 7.17 | 6.81 | ↓$0.36 (-5.02%) | 6.76 | 7.17 | 898.66K |
| 2025-11-14 | 7.21 | 7.16 | ↓$0.05 (-0.69%) | 7.06 | 7.21 | 576.19K |
| 2025-11-13 | 7.21 | 7.21 | ↑$0.00 (0.00%) | 7.13 | 7.32 | 1.51M |
| 2025-11-12 | 7.46 | 7.22 | ↓$0.24 (-3.22%) | 7.22 | 7.48 | 1.42M |
Create an account or log in to view more rows.
$ESRT Buy now
$ESRT yeeeeeee haw
$ESRT keep inchin
$ESRT Going up
$ESRT nearing a decent swing entry point
$ESRT more shorts the better idc
$ESRT fake wall lets break it
$ESRT Sleep well my bulls
sleep well
$ESRT This is just getting warmed up.
$ESRT unstoppable up wow