Empire State Realty Trust Inc (ESRT) Historical Stock Data
10.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESRT is down -0.01% a day on average. There have been 12 days where Empire State Realty Trust Inc closed green and 18 days where ESRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 10.85 | 10.78 | ↓$0.07 (-0.65%) | 10.67 | 10.87 | 821.20K |
| 2024-11-19 | 10.70 | 10.90 | ↑$0.20 (1.87%) | 10.62 | 10.95 | 869.82K |
| 2024-11-18 | 10.59 | 10.74 | ↑$0.15 (1.42%) | 10.52 | 10.76 | 741.71K |
| 2024-11-15 | 10.65 | 10.59 | ↓$0.06 (-0.56%) | 10.52 | 10.70 | 1.22M |
| 2024-11-14 | 10.61 | 10.54 | ↓$0.07 (-0.66%) | 10.53 | 10.72 | 899.33K |
| 2024-11-13 | 10.69 | 10.60 | ↓$0.09 (-0.84%) | 10.59 | 10.79 | 1.35M |
| 2024-11-12 | 10.87 | 10.61 | ↓$0.26 (-2.39%) | 10.59 | 10.97 | 1.55M |
| 2024-11-11 | 10.93 | 10.92 | ↓$0.01 (-0.09%) | 10.83 | 10.98 | 1.34M |
| 2024-11-08 | 10.96 | 10.87 | ↓$0.09 (-0.82%) | 10.76 | 11.01 | 1.85M |
| 2024-11-07 | 10.91 | 10.97 | ↑$0.06 (0.55%) | 10.83 | 11.00 | 1.07M |
| 2024-11-06 | 11.17 | 10.96 | ↓$0.21 (-1.88%) | 10.83 | 11.25 | 2.28M |
| 2024-11-05 | 10.63 | 10.83 | ↑$0.20 (1.88%) | 10.60 | 10.89 | 844.28K |
| 2024-11-04 | 10.45 | 10.69 | ↑$0.24 (2.30%) | 10.44 | 10.72 | 1.05M |
| 2024-11-01 | 10.71 | 10.49 | ↓$0.22 (-2.05%) | 10.47 | 10.75 | 817.82K |
| 2024-10-31 | 10.74 | 10.60 | ↓$0.14 (-1.30%) | 10.60 | 10.80 | 1.14M |
| 2024-10-30 | 10.76 | 10.78 | ↑$0.02 (0.19%) | 10.74 | 10.95 | 506.66K |
| 2024-10-29 | 10.74 | 10.76 | ↑$0.02 (0.19%) | 10.68 | 10.84 | 699.30K |
| 2024-10-28 | 10.91 | 10.82 | ↓$0.09 (-0.82%) | 10.81 | 11.05 | 676.95K |
| 2024-10-25 | 10.92 | 10.90 | ↓$0.02 (-0.18%) | 10.81 | 10.94 | 757.38K |
| 2024-10-24 | 10.89 | 10.86 | ↓$0.03 (-0.28%) | 10.80 | 10.93 | 1.62M |
| 2024-10-23 | 11.08 | 10.90 | ↓$0.18 (-1.62%) | 10.76 | 11.15 | 2.31M |
| 2024-10-22 | 10.76 | 11.18 | ↑$0.42 (3.90%) | 10.76 | 11.55 | 1.38M |
| 2024-10-21 | 11.37 | 11.21 | ↓$0.16 (-1.41%) | 11.16 | 11.40 | 1.27M |
| 2024-10-18 | 11.45 | 11.41 | ↓$0.04 (-0.35%) | 11.27 | 11.45 | 1.97M |
| 2024-10-17 | 11.32 | 11.43 | ↑$0.11 (0.97%) | 11.25 | 11.62 | 1.81M |
| 2024-10-16 | 11.36 | 11.31 | ↓$0.05 (-0.44%) | 11.19 | 11.44 | 1.11M |
| 2024-10-15 | 11.13 | 11.28 | ↑$0.15 (1.35%) | 11.12 | 11.50 | 1.24M |
| 2024-10-14 | 11.01 | 11.11 | ↑$0.10 (0.91%) | 10.95 | 11.14 | 824.99K |
| 2024-10-11 | 10.94 | 11.03 | ↑$0.09 (0.82%) | 10.94 | 11.08 | 824.73K |
| 2024-10-10 | 10.96 | 10.94 | ↓$0.02 (-0.18%) | 10.83 | 11.04 | 1M |
Create an account or log in to view more rows.
$ESRT volume = money
$ESRT last chance to load imo
$ESRT hold
$ESRT Nothing but time to wait
$ESRT all’s I know is buy and hold… no expectations
$ESRT go to the bathroom
come back to green! I like it!
$ESRT Any red I see I shall buy
$ESRT only getting stronger
$ESRT when is earnings
$ESRT fake wall lets break it