Empire State Realty Trust Inc (ESRT) Historical Stock Data
7.97 ↑0.07 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESRT is up 0.25% a day on average. There have been 18 days where Empire State Realty Trust Inc closed green and 12 days where ESRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 7.89 | 7.97 | ↑$0.08 (1.01%) | 7.85 | 8.03 | 1.51M |
| 2025-05-14 | 7.78 | 7.90 | ↑$0.12 (1.54%) | 7.67 | 7.94 | 1.90M |
| 2025-05-13 | 7.79 | 7.82 | ↑$0.03 (0.39%) | 7.63 | 7.97 | 3.48M |
| 2025-05-12 | 7.54 | 7.76 | ↑$0.22 (2.92%) | 7.50 | 7.79 | 1.17M |
| 2025-05-09 | 7.39 | 7.32 | ↓$0.07 (-0.95%) | 7.32 | 7.39 | 602.20K |
| 2025-05-08 | 7.38 | 7.37 | ↓$0.01 (-0.14%) | 7.31 | 7.45 | 747.91K |
| 2025-05-07 | 7.38 | 7.36 | ↓$0.02 (-0.27%) | 7.25 | 7.41 | 1.16M |
| 2025-05-06 | 7.35 | 7.34 | ↓$0.01 (-0.14%) | 7.28 | 7.43 | 747.29K |
| 2025-05-05 | 7.31 | 7.41 | ↑$0.10 (1.37%) | 7.31 | 7.47 | 1.15M |
| 2025-05-02 | 7.28 | 7.39 | ↑$0.11 (1.51%) | 7.22 | 7.41 | 1.13M |
| 2025-05-01 | 7.13 | 7.20 | ↑$0.07 (0.98%) | 7.03 | 7.24 | 1.44M |
| 2025-04-30 | 6.92 | 7.12 | ↑$0.20 (2.89%) | 6.76 | 7.17 | 2.53M |
| 2025-04-29 | 7.16 | 6.96 | ↓$0.20 (-2.79%) | 6.93 | 7.24 | 4.50M |
| 2025-04-28 | 7.12 | 7.22 | ↑$0.10 (1.40%) | 7.06 | 7.22 | 1.11M |
| 2025-04-25 | 7.06 | 7.14 | ↑$0.08 (1.13%) | 7.03 | 7.15 | 768.41K |
| 2025-04-24 | 7.12 | 7.10 | ↓$0.02 (-0.28%) | 7.04 | 7.16 | 1.25M |
| 2025-04-23 | 7.30 | 7.13 | ↓$0.17 (-2.33%) | 7.11 | 7.41 | 801.80K |
| 2025-04-22 | 7.13 | 7.13 | ↑$0.00 (0.00%) | 7.02 | 7.21 | 1.20M |
| 2025-04-21 | 7.00 | 7.03 | ↑$0.03 (0.43%) | 6.95 | 7.06 | 1.23M |
| 2025-04-17 | 7.11 | 7.11 | ↑$0.00 (0.00%) | 7.04 | 7.23 | 1.42M |
| 2025-04-16 | 7.03 | 7.05 | ↑$0.02 (0.28%) | 6.99 | 7.11 | 0.99M |
| 2025-04-15 | 7.11 | 7.01 | ↓$0.10 (-1.41%) | 7.00 | 7.22 | 2.21M |
| 2025-04-14 | 7.13 | 7.14 | ↑$0.01 (0.14%) | 7.00 | 7.17 | 1.21M |
| 2025-04-11 | 6.83 | 7.04 | ↑$0.21 (3.07%) | 6.75 | 7.09 | 1.37M |
| 2025-04-10 | 7.02 | 6.86 | ↓$0.16 (-2.28%) | 6.66 | 7.08 | 2.12M |
| 2025-04-09 | 6.71 | 7.23 | ↑$0.52 (7.75%) | 6.56 | 7.31 | 1.63M |
| 2025-04-08 | 7.30 | 6.79 | ↓$0.51 (-6.99%) | 6.70 | 7.31 | 1.94M |
| 2025-04-07 | 6.95 | 7.04 | ↑$0.09 (1.29%) | 6.72 | 7.33 | 1.79M |
| 2025-04-04 | 7.22 | 7.21 | ↓$0.01 (-0.14%) | 6.95 | 7.36 | 3.01M |
| 2025-04-03 | 7.67 | 7.44 | ↓$0.23 (-3.00%) | 7.20 | 7.77 | 2.56M |
Create an account or log in to view more rows.
$ESRT -
Buy
buy
buy!
$ESRT lol who sold
$ESRT Many many bears
$ESRT take what we can get
$ESRT hold
$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