Home

Empire State Realty Trust, Inc. Class A Common Stock (ESRT)

7.8500
+0.0500 (0.64%)
NYSE · Last Trade: Apr 3rd, 3:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Empire State Realty Trust, Inc. Class A Common Stock (ESRT)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20257.767.917.747.851,228,6217.85
4/01/20257.817.887.687.801,059,1977.80
3/31/20257.757.927.757.821,033,5057.82
3/28/20257.947.967.767.83668,3207.83
3/27/20258.058.127.927.95998,5687.95
3/26/20257.908.097.908.05877,0048.05
3/25/20258.298.297.947.951,367,2547.95
3/24/20258.048.107.967.99903,8807.99
3/21/20258.108.137.917.972,066,1757.97
3/20/20258.048.218.048.201,915,3308.20
3/19/20258.158.188.018.081,382,9428.08
3/18/20258.168.208.048.171,162,8898.17
3/17/20258.008.258.008.21883,2218.21
3/14/20258.068.067.958.021,292,5198.02
3/13/20258.278.357.888.00934,0627.96
3/12/20258.238.408.238.261,772,5788.22
3/11/20258.338.338.098.23905,7408.19
3/10/20258.418.588.198.281,106,5508.24
3/07/20258.548.578.408.541,322,4778.50
3/06/20258.598.628.398.491,220,4698.45
3/05/20258.608.718.498.664,994,4408.62
3/04/20258.858.928.538.551,934,3158.51
3/03/20259.229.288.878.92855,9568.88
2/28/20259.179.299.069.271,241,6079.23
2/27/20258.999.268.969.122,584,1229.08
2/26/20258.679.008.658.981,515,5678.94
2/25/20258.658.868.618.681,539,0778.64
2/24/20258.718.848.608.601,091,8658.56
2/21/20258.868.868.608.651,258,9028.61
2/20/20258.919.068.668.753,271,9028.71
2/19/20258.949.088.939.011,058,8298.97
2/18/20259.059.129.009.04782,1679.00
2/14/20259.219.269.059.111,118,8169.07
2/13/20259.309.309.129.161,032,1159.12
2/12/20259.169.259.129.211,176,0379.17
2/11/20259.349.469.339.35603,8489.31
2/10/20259.669.669.409.42733,5089.38
2/07/20259.629.679.519.65690,4109.61
2/06/20259.759.759.629.681,262,4819.64
2/05/20259.539.719.399.662,265,8649.62
2/04/20259.469.549.389.531,113,2139.49
2/03/20259.369.549.279.491,144,0049.45
1/31/20259.469.579.379.561,092,2119.52
1/30/20259.259.659.229.511,368,7749.47
1/29/20259.349.399.069.111,845,9419.07
1/28/20259.539.579.329.391,007,4599.35
1/27/20259.629.859.479.582,005,6669.54
1/24/20259.589.719.589.611,162,7769.57
1/23/20259.649.719.529.65684,5139.61
1/22/20259.799.819.689.68676,7819.64
1/21/20259.689.889.689.861,000,2549.82
1/17/20259.719.729.609.63956,7339.59
1/16/20259.549.669.519.60655,9849.56
1/15/20259.819.859.519.531,274,3799.49
1/14/20259.579.629.419.551,729,0049.51
1/13/20259.499.579.289.551,420,4519.51
1/10/20259.559.699.489.541,559,5729.50
1/08/20259.859.909.749.78820,0779.74
1/07/202510.0010.099.819.921,257,6239.88
1/06/202510.2310.2710.0010.00751,6979.96
1/03/202510.2010.2610.1410.26559,55310.22