Empire State Realty Trust Inc (ESRT) Historical Stock Data
10.26 ↑0.09 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESRT is down -0.28% a day on average. There have been 14 days where Empire State Realty Trust Inc closed green and 16 days where ESRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 10.20 | 10.26 | ↑$0.06 (0.59%) | 10.15 | 10.26 | 559.55K |
| 2025-01-02 | 10.36 | 10.17 | ↓$0.19 (-1.83%) | 10.11 | 10.43 | 0.94M |
| 2024-12-31 | 10.15 | 10.32 | ↑$0.17 (1.67%) | 10.14 | 10.35 | 1.40M |
| 2024-12-30 | 10.16 | 10.10 | ↓$0.06 (-0.59%) | 9.94 | 10.18 | 0.98M |
| 2024-12-27 | 10.27 | 10.19 | ↓$0.08 (-0.78%) | 10.14 | 10.32 | 695.13K |
| 2024-12-26 | 10.08 | 10.39 | ↑$0.31 (3.08%) | 10.04 | 10.41 | 1.03M |
| 2024-12-24 | 10.09 | 10.11 | ↑$0.02 (0.20%) | 10.00 | 10.16 | 760.97K |
| 2024-12-23 | 10.13 | 10.07 | ↓$0.06 (-0.59%) | 9.97 | 10.18 | 1.30M |
| 2024-12-20 | 10.00 | 10.15 | ↑$0.15 (1.50%) | 9.97 | 10.33 | 2.12M |
| 2024-12-19 | 10.40 | 10.06 | ↓$0.34 (-3.27%) | 10.06 | 10.51 | 0.92M |
| 2024-12-18 | 11.08 | 10.30 | ↓$0.78 (-7.04%) | 10.19 | 11.12 | 1.30M |
| 2024-12-17 | 11.02 | 11.06 | ↑$0.04 (0.36%) | 10.97 | 11.10 | 791.65K |
| 2024-12-16 | 11.19 | 11.03 | ↓$0.16 (-1.43%) | 11.00 | 11.27 | 1.22M |
| 2024-12-13 | 11.12 | 11.23 | ↑$0.11 (0.99%) | 11.02 | 11.29 | 805.83K |
| 2024-12-12 | 11.10 | 11.16 | ↑$0.06 (0.54%) | 11.04 | 11.24 | 729.73K |
| 2024-12-11 | 11.32 | 11.10 | ↓$0.22 (-1.94%) | 10.94 | 11.32 | 1.08M |
| 2024-12-10 | 11.28 | 11.21 | ↓$0.07 (-0.62%) | 11.11 | 11.43 | 1.68M |
| 2024-12-09 | 10.97 | 11.30 | ↑$0.33 (3.01%) | 10.97 | 11.40 | 1.81M |
| 2024-12-06 | 10.99 | 10.89 | ↓$0.10 (-0.91%) | 10.81 | 11.01 | 542.50K |
| 2024-12-05 | 10.90 | 10.93 | ↑$0.03 (0.28%) | 10.84 | 10.98 | 533.40K |
| 2024-12-04 | 10.87 | 10.95 | ↑$0.08 (0.74%) | 10.78 | 11.01 | 1.32M |
| 2024-12-03 | 10.90 | 10.83 | ↓$0.07 (-0.64%) | 10.79 | 10.93 | 0.97M |
| 2024-12-02 | 10.98 | 10.84 | ↓$0.14 (-1.28%) | 10.84 | 11.00 | 0.96M |
| 2024-11-29 | 11.18 | 10.96 | ↓$0.22 (-1.97%) | 10.94 | 11.25 | 713.97K |
| 2024-11-27 | 11.27 | 11.08 | ↓$0.19 (-1.69%) | 11.01 | 11.39 | 1.24M |
| 2024-11-26 | 11.06 | 11.25 | ↑$0.19 (1.72%) | 10.99 | 11.25 | 1.19M |
| 2024-11-25 | 11.15 | 11.13 | ↓$0.02 (-0.18%) | 11.11 | 11.27 | 1.50M |
| 2024-11-22 | 10.86 | 11.08 | ↑$0.22 (2.03%) | 10.82 | 11.08 | 1.06M |
| 2024-11-21 | 10.82 | 10.84 | ↑$0.02 (0.18%) | 10.80 | 10.96 | 797.39K |
| 2024-11-20 | 10.85 | 10.78 | ↓$0.07 (-0.65%) | 10.67 | 10.87 | 821.20K |
Create an account or log in to view more rows.
$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
$ESRT go to the bathroom
come back to green! I like it!
$ESRT Any red I see I shall buy
$ESRT only getting stronger