Empire State Realty Trust, Inc. Class A ESRT
NYSE · United States · Finance
$4.18+0.04 (+1.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.13 | +2.48% | $4.04 | $4.17 | $3.96 | 4.76M |
| 2026-09-30 | $4.03 | 0.00% | $4.04 | $4.08 | $4.01 | 4.12M |
| 2026-09-29 | $4.03 | -0.74% | $4.05 | $4.11 | $4.00 | 4.02M |
| 2026-09-28 | $4.06 | -1.22% | $4.11 | $4.12 | $4.04 | 3.55M |
| 2026-09-25 | $4.11 | -1.20% | $4.14 | $4.16 | $4.08 | 3.26M |
| 2026-09-24 | $4.16 | +0.73% | $4.13 | $4.19 | $4.05 | 3.14M |
| 2026-09-23 | $4.13 | +0.73% | $4.08 | $4.15 | $4.04 | 4.14M |
| 2026-09-22 | $4.10 | -0.97% | $4.16 | $4.19 | $4.07 | 4.85M |
| 2026-09-21 | $4.14 | +5.34% | $3.96 | $4.19 | $3.95 | 7.55M |
| 2026-09-18 | $3.93 | -5.53% | $4.11 | $4.12 | $3.93 | 15.23M |
| 2026-09-17 | $4.16 | +1.71% | $4.12 | $4.21 | $4.07 | 4.49M |
| 2026-09-16 | $4.09 | -3.31% | $4.24 | $4.30 | $4.04 | 5.96M |
| 2026-09-15 | $4.23 | -1.40% | $4.25 | $4.30 | $4.23 | 4.79M |
| 2026-09-14 | $4.29 | +0.23% | $4.27 | $4.35 | $4.23 | 4.32M |
| 2026-09-11 | $4.28 | +0.94% | $4.28 | $4.31 | $4.23 | 3.71M |
| 2026-09-10 | $4.24 | 0.00% | $4.26 | $4.29 | $4.21 | 3.83M |
| 2026-09-09 | $4.24 | -3.64% | $4.40 | $4.44 | $4.13 | 7.07M |
| 2026-09-08 | $4.40 | -3.08% | $4.54 | $4.57 | $4.39 | 4.92M |
| 2026-09-04 | $4.54 | +2.71% | $4.36 | $4.56 | $4.36 | 2.31M |
| 2026-09-03 | $4.42 | +0.68% | $4.42 | $4.47 | $4.36 | 3.49M |
| 2026-09-02 | $4.39 | 0.00% | $4.40 | $4.48 | $4.37 | 2.69M |
| 2026-09-01 | $4.39 | -3.09% | $4.47 | $4.53 | $4.36 | 3.24M |
| 2026-08-31 | $4.53 | -1.31% | $4.57 | $4.61 | $4.50 | 2.46M |
| 2026-08-28 | $4.59 | -1.08% | $4.66 | $4.69 | $4.59 | 1.31M |
| 2026-08-27 | $4.64 | -1.69% | $4.70 | $4.72 | $4.64 | 1.31M |
| 2026-08-26 | $4.72 | -1.05% | $4.77 | $4.80 | $4.72 | 1.37M |
| 2026-08-25 | $4.77 | +0.85% | $4.75 | $4.80 | $4.71 | 1.64M |
| 2026-08-24 | $4.73 | -1.87% | $4.82 | $4.86 | $4.68 | 4.69M |
| 2026-08-21 | $4.82 | +0.63% | $4.80 | $4.87 | $4.76 | 1.38M |
| 2026-08-20 | $4.79 | -1.24% | $4.88 | $4.92 | $4.77 | 1.14M |
| 2026-08-19 | $4.85 | +3.19% | $4.71 | $4.92 | $4.70 | 1.24M |
| 2026-08-18 | $4.70 | +0.86% | $4.68 | $4.74 | $4.63 | 1.88M |
| 2026-08-17 | $4.66 | -1.89% | $4.71 | $4.71 | $4.65 | 1.46M |
| 2026-08-14 | $4.75 | -1.66% | $4.80 | $4.83 | $4.74 | 1.19M |
| 2026-08-13 | $4.83 | +2.33% | $4.76 | $4.87 | $4.75 | 1.84M |
| 2026-08-12 | $4.72 | +1.94% | $4.64 | $4.75 | $4.64 | 1.58M |
| 2026-08-11 | $4.63 | -0.22% | $4.64 | $4.78 | $4.61 | 1.95M |
| 2026-08-10 | $4.64 | -4.13% | $4.83 | $4.83 | $4.61 | 2.43M |
| 2026-08-07 | $4.84 | -0.82% | $4.86 | $4.96 | $4.81 | 1.39M |
| 2026-08-06 | $4.88 | -0.20% | $4.90 | $4.97 | $4.87 | 1.35M |
| 2026-08-05 | $4.89 | -1.01% | $4.85 | $4.91 | $4.78 | 2.23M |
| 2026-08-04 | $4.94 | +0.20% | $4.91 | $4.97 | $4.83 | 2.88M |
| 2026-08-03 | $4.93 | -2.57% | $5.06 | $5.19 | $4.89 | 2.10M |
| 2026-07-31 | $5.06 | +1.20% | $5.10 | $5.25 | $5.00 | 2.73M |
| 2026-07-30 | $5.00 | -13.79% | $5.22 | $5.43 | $4.88 | 6.68M |
| 2026-07-29 | $5.80 | +2.47% | $5.68 | $5.94 | $5.66 | 1.72M |
| 2026-07-28 | $5.66 | +0.71% | $5.65 | $5.72 | $5.60 | 1.32M |
| 2026-07-27 | $5.62 | -0.71% | $5.71 | $5.71 | $5.59 | 860.50K |
| 2026-07-24 | $5.66 | +3.66% | $5.50 | $5.69 | $5.47 | 1.44M |
| 2026-07-23 | $5.46 | +0.55% | $5.39 | $5.52 | $5.39 | 1.83M |
| 2026-07-22 | $5.43 | -1.81% | $5.53 | $5.56 | $5.34 | 1.38M |
| 2026-07-21 | $5.53 | -1.25% | $5.57 | $5.69 | $5.52 | 1.03M |
| 2026-07-20 | $5.60 | -2.95% | $5.74 | $5.77 | $5.55 | 1.31M |
| 2026-07-17 | $5.77 | +0.35% | $5.72 | $5.89 | $5.72 | 1.66M |
| 2026-07-16 | $5.75 | +2.50% | $5.60 | $5.77 | $5.60 | 1.72M |
| 2026-07-15 | $5.61 | +1.26% | $5.56 | $5.77 | $5.55 | 1.25M |
| 2026-07-14 | $5.54 | 0.00% | $5.56 | $5.60 | $5.49 | 992.90K |
| 2026-07-13 | $5.54 | +2.03% | $5.49 | $5.57 | $5.47 | 1.51M |
| 2026-07-10 | $5.43 | +0.74% | $5.38 | $5.46 | $5.36 | 1.01M |
| 2026-07-09 | $5.39 | -0.37% | $5.44 | $5.46 | $5.36 | 1.09M |
| 2026-07-08 | $5.41 | -1.81% | $5.46 | $5.53 | $5.40 | 1.81M |
| 2026-07-07 | $5.51 | -2.99% | $5.76 | $5.79 | $5.51 | 1.71M |
| 2026-07-06 | $5.68 | -0.18% | $5.68 | $5.72 | $5.64 | 1.54M |
| 2026-07-02 | $5.69 | +3.27% | $5.58 | $5.71 | $5.53 | 4.33M |
| 2026-07-01 | $5.51 | +1.85% | $5.44 | $5.54 | $5.43 | 1.95M |
| 2026-06-30 | $5.41 | +1.69% | $5.27 | $5.46 | $5.27 | 1.62M |
| 2026-06-29 | $5.32 | -0.93% | $5.37 | $5.39 | $5.28 | 1.60M |
| 2026-06-26 | $5.37 | +4.47% | $5.17 | $5.41 | $5.13 | 5.21M |
| 2026-06-25 | $5.14 | -0.39% | $5.17 | $5.22 | $5.07 | 2.17M |
| 2026-06-24 | $5.16 | 0.00% | $5.21 | $5.29 | $5.14 | 1.67M |
| 2026-06-23 | $5.16 | +0.19% | $5.17 | $5.22 | $5.12 | 1.59M |
| 2026-06-22 | $5.15 | -1.72% | $5.19 | $5.23 | $5.13 | 1.31M |
| 2026-06-18 | $5.24 | +1.95% | $5.16 | $5.34 | $5.16 | 2.72M |
| 2026-06-17 | $5.14 | -4.10% | $5.33 | $5.38 | $5.12 | 1.90M |
| 2026-06-16 | $5.36 | +1.13% | $5.35 | $5.45 | $5.28 | 6.96M |
| 2026-06-15 | $5.30 | -2.57% | $5.46 | $5.47 | $5.29 | 1.14M |
| 2026-06-12 | $5.44 | +0.74% | $5.41 | $5.51 | $5.40 | 1.89M |
| 2026-06-11 | $5.40 | -3.40% | $5.60 | $5.64 | $5.34 | 5.24M |
| 2026-06-10 | $5.59 | -1.93% | $5.74 | $5.74 | $5.57 | 4.34M |
| 2026-06-09 | $5.70 | +6.54% | $5.37 | $5.84 | $5.37 | 7.20M |
| 2026-06-08 | $5.35 | +1.52% | $5.32 | $5.43 | $5.26 | 2.83M |
| 2026-06-05 | $5.27 | +0.19% | $5.26 | $5.38 | $5.23 | 3.90M |
| 2026-06-04 | $5.26 | -2.23% | $5.46 | $5.48 | $5.22 | 2.52M |
| 2026-06-03 | $5.38 | -5.61% | $5.61 | $5.68 | $5.37 | 1.70M |
| 2026-06-02 | $5.70 | -0.52% | $5.74 | $5.78 | $5.68 | 2.26M |
| 2026-06-01 | $5.73 | 0.00% | $5.75 | $5.81 | $5.71 | 1.68M |
| 2026-05-29 | $5.73 | 0.00% | $5.70 | $5.85 | $5.67 | 1.80M |
| 2026-05-28 | $5.73 | -0.69% | $5.76 | $5.87 | $5.72 | 1.02M |
| 2026-05-27 | $5.77 | +3.41% | $5.64 | $5.81 | $5.64 | 1.16M |
| 2026-05-26 | $5.58 | 0.00% | $5.59 | $5.64 | $5.57 | 1.41M |