Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 9.58 | 0.02 | 0.21% | 9.53 | 9.59 | 9.39 | 994,716 |
| May 09 2024 | 9.56 | 0.14 | 1.49% | 9.44 | 9.625 | 9.42 | 623,927 |
| May 08 2024 | 9.42 | 0.01 | 0.11% | 9.33 | 9.465 | 9.245 | 881,959 |
| May 07 2024 | 9.41 | 0.03 | 0.32% | 9.47 | 9.51 | 9.36 | 651,260 |
| May 06 2024 | 9.38 | 0.08 | 0.86% | 9.37 | 9.475 | 9.29 | 524,625 |
| May 03 2024 | 9.30 | -0.01 | -0.11% | 9.51 | 9.58 | 9.23 | 494,812 |
| May 02 2024 | 9.31 | 0.05 | 0.54% | 9.39 | 9.40 | 9.27 | 780,701 |
| May 01 2024 | 9.26 | 0.16 | 1.76% | 9.13 | 9.41 | 8.95 | 1,775,049 |
| Apr 30 2024 | 9.10 | -0.19 | -2.05% | 9.23 | 9.29 | 9.10 | 1,406,772 |
| Apr 29 2024 | 9.29 | 0.08 | 0.87% | 9.28 | 9.385 | 9.245 | 911,773 |
| Apr 26 2024 | 9.21 | 0.09 | 0.99% | 9.13 | 9.295 | 9.01 | 891,030 |
| Apr 25 2024 | 9.12 | -0.24 | -2.56% | 9.11 | 9.255 | 9.02 | 1,857,569 |
| Apr 24 2024 | 9.36 | -0.12 | -1.27% | 9.37 | 9.405 | 9.21 | 1,091,720 |
| Apr 23 2024 | 9.48 | 0.16 | 1.72% | 9.32 | 9.68 | 9.25 | 1,123,224 |
| Apr 22 2024 | 9.32 | 0.17 | 1.86% | 9.18 | 9.36 | 9.12 | 1,489,228 |
| Apr 19 2024 | 9.15 | 0.10 | 1.10% | 9.04 | 9.20 | 8.98 | 674,457 |
| Apr 18 2024 | 9.05 | 0.13 | 1.46% | 8.94 | 9.155 | 8.93 | 808,850 |
| Apr 17 2024 | 8.92 | -0.07 | -0.78% | 9.03 | 9.065 | 8.91 | 766,580 |
| Apr 16 2024 | 8.99 | -0.15 | -1.64% | 9.05 | 9.095 | 8.88 | 1,652,280 |
| Apr 15 2024 | 9.14 | -0.06 | -0.65% | 9.24 | 9.28 | 9.055 | 609,211 |
| Apr 12 2024 | 9.20 | -0.26 | -2.75% | 9.40 | 9.45 | 9.135 | 1,483,691 |
| Apr 11 2024 | 9.46 | -0.03 | -0.32% | 9.48 | 9.55 | 9.26 | 1,938,075 |
| Apr 10 2024 | 9.49 | -0.49 | -4.91% | 9.63 | 9.665 | 9.2825 | 1,079,902 |
| Apr 09 2024 | 9.98 | 0.21 | 2.15% | 9.81 | 10.05 | 9.81 | 1,135,444 |
| Apr 08 2024 | 9.77 | 0.20 | 2.09% | 9.66 | 9.785 | 9.585 | 693,044 |
| Apr 05 2024 | 9.57 | 0.10 | 1.06% | 9.41 | 9.61 | 9.38 | 725,630 |
| Apr 04 2024 | 9.47 | -0.19 | -1.97% | 9.80 | 9.805 | 9.405 | 710,814 |
| Apr 03 2024 | 9.66 | 0.06 | 0.63% | 9.49 | 9.68 | 9.49 | 442,720 |
| Apr 02 2024 | 9.60 | -0.02 | -0.21% | 9.50 | 9.66 | 9.37 | 923,026 |
| Apr 01 2024 | 9.62 | -0.51 | -5.03% | 10.18 | 10.20 | 9.61 | 548,235 |
| Mar 28 2024 | 10.13 | 0.16 | 1.60% | 10.03 | 10.25 | 10.03 | 1,276,509 |
| Mar 27 2024 | 9.97 | 0.27 | 2.78% | 9.80 | 10.09 | 9.80 | 740,732 |
| Mar 26 2024 | 9.70 | -0.09 | -0.92% | 9.86 | 9.88 | 9.70 | 894,145 |
| Mar 25 2024 | 9.79 | -0.02 | -0.20% | 9.86 | 9.94 | 9.77 | 764,683 |
| Mar 22 2024 | 9.81 | -0.33 | -3.25% | 10.18 | 10.18 | 9.79 | 800,759 |
| Mar 21 2024 | 10.14 | 0.26 | 2.63% | 9.95 | 10.16 | 9.91 | 1,105,500 |
| Mar 20 2024 | 9.88 | 0.12 | 1.23% | 9.72 | 9.89 | 9.64 | 952,548 |
| Mar 19 2024 | 9.76 | -0.03 | -0.31% | 9.79 | 9.88 | 9.735 | 654,732 |
| Mar 18 2024 | 9.79 | 0.00 | 0.00% | 9.73 | 9.915 | 9.58 | 597,629 |
| Mar 15 2024 | 9.79 | 0.16 | 1.66% | 9.56 | 9.84 | 9.56 | 1,655,391 |
| Mar 14 2024 | 9.63 | -0.24 | -2.43% | 9.79 | 9.79 | 9.525 | 978,317 |
| Mar 13 2024 | 9.87 | 0.06 | 0.61% | 9.79 | 9.92 | 9.74 | 783,765 |
| Mar 12 2024 | 9.81 | 0.00 | 0.00% | 9.77 | 9.89 | 9.67 | 718,534 |
| Mar 11 2024 | 9.81 | 0.09 | 0.93% | 9.66 | 9.96 | 9.635 | 787,599 |
| Mar 08 2024 | 9.72 | 0.09 | 0.93% | 9.78 | 9.91 | 9.66 | 974,469 |
| Mar 07 2024 | 9.63 | -0.02 | -0.21% | 9.76 | 9.82 | 9.63 | 993,844 |
| Mar 06 2024 | 9.65 | -0.01 | -0.10% | 9.77 | 9.79 | 9.53 | 1,259,700 |
| Mar 05 2024 | 9.66 | -0.13 | -1.33% | 9.77 | 9.93 | 9.64 | 1,749,197 |
| Mar 04 2024 | 9.79 | -0.04 | -0.41% | 9.81 | 9.88 | 9.63 | 775,635 |
| Mar 01 2024 | 9.83 | -0.14 | -1.40% | 9.95 | 9.98 | 9.80 | 1,013,803 |
| Feb 29 2024 | 9.97 | 0.13 | 1.32% | 10.00 | 10.16 | 9.92 | 879,748 |
| Feb 28 2024 | 9.84 | -0.16 | -1.60% | 9.98 | 10.09 | 9.84 | 1,300,795 |
| Feb 27 2024 | 10.00 | 0.04 | 0.40% | 10.06 | 10.165 | 9.98 | 883,742 |
| Feb 26 2024 | 9.96 | -0.19 | -1.87% | 10.07 | 10.20 | 9.96 | 1,259,780 |
| Feb 23 2024 | 10.15 | 0.19 | 1.91% | 9.91 | 10.205 | 9.75 | 1,764,790 |
| Feb 22 2024 | 9.96 | 0.14 | 1.43% | 9.92 | 10.02 | 9.795 | 1,069,122 |
| Feb 21 2024 | 9.82 | 0.10 | 1.03% | 9.70 | 9.98 | 9.70 | 1,626,671 |
| Feb 20 2024 | 9.72 | -0.35 | -3.48% | 9.93 | 9.93 | 9.61 | 1,757,617 |
| Feb 16 2024 | 10.07 | -0.02 | -0.20% | 9.92 | 10.13 | 9.8201 | 766,809 |
| Feb 15 2024 | 10.09 | 0.46 | 4.78% | 9.72 | 10.09 | 9.61 | 928,837 |
| Feb 14 2024 | 9.63 | 0.00 | 0.00% | 9.72 | 9.79 | 9.56 | 612,201 |
| Feb 13 2024 | 9.63 | -0.38 | -3.80% | 9.64 | 9.90 | 9.49 | 1,732,390 |
| Feb 12 2024 | 10.01 | 0.17 | 1.73% | 9.85 | 10.065 | 9.85 | 1,936,723 |
