Empire State Realty Trust Inc (ESRT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.935 | -8.4348218313 | 11.085 | 11.29 | 10.055 | 1002895 | 10.70148938 | CS |
| 4 | -0.74 | -6.79522497704 | 10.89 | 11.425 | 10.055 | 1067001 | 10.98943159 | CS |
| 12 | -0.95 | -8.55855855856 | 11.1 | 11.62 | 10.055 | 1082008 | 10.94964569 | CS |
| 26 | 0.97 | 10.5664488017 | 9.18 | 11.62 | 8.92 | 1181191 | 10.64378462 | CS |
| 52 | 0.52 | 5.39979231568 | 9.63 | 11.62 | 8.78 | 1110471 | 10.18768555 | CS |
| 156 | 1.41 | 16.1327231121 | 8.74 | 11.62 | 5.39 | 1310207 | 8.5561383 | CS |
| 260 | -3.64 | -26.3959390863 | 13.79 | 14.31 | 5.19 | 1604299 | 8.86629215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 10.15 | 0.09 | 0.89 | 10 | 10.33 | 9.97 | 2117767 |
| 1734651600 | 10.06 | -0.24 | -2.33 | 10.4 | 10.51 | 10.055 | 920276 |
| 1734565200 | 10.3 | -0.76 | -6.87 | 11.08 | 11.12 | 10.185 | 1296090 |
| 1734478800 | 11.06 | 0.03 | 0.27 | 11.04 | 11.1 | 10.965 | 791650 |
| 1734392400 | 11.03 | -0.2 | -1.78 | 11.19 | 11.27 | 11 | 1222929 |
| 1734133200 | 11.23 | 0.07 | 0.63 | 11.12 | 11.29 | 11.02 | 805830 |
| 1734046800 | 11.16 | 0.06 | 0.54 | 11.1 | 11.24 | 11.04 | 729728 |
| 1733960400 | 11.1 | -0.11 | -0.98 | 11.32 | 11.32 | 10.94 | 1077986 |
| 1733874000 | 11.21 | -0.09 | -0.80 | 11.28 | 11.425 | 11.11 | 1684284 |
| 1733787600 | 11.3 | 0.41 | 3.76 | 10.97 | 11.4 | 10.91 | 1811878 |
| 1733528400 | 10.89 | -0.04 | -0.37 | 10.99 | 11.0099 | 10.81 | 542152 |
| 1733442000 | 10.93 | -0.02 | -0.18 | 10.9 | 10.98 | 10.84 | 533395 |
| 1733355600 | 10.95 | 0.12 | 1.11 | 10.87 | 11.01 | 10.78 | 1318750 |
| 1733269200 | 10.83 | -0.01 | -0.09 | 10.9 | 10.933355 | 10.79 | 967142 |
| 1733182800 | 10.84 | -0.12 | -1.09 | 10.98 | 11 | 10.84 | 959305 |
| 1732917840 | 10.96 | -0.12 | -1.08 | 11.18 | 11.25 | 10.94 | 713969 |
| 1732750800 | 11.08 | -0.17 | -1.51 | 11.27 | 11.39 | 11.01 | 1235527 |
| 1732664400 | 11.25 | 0.12 | 1.08 | 11.06 | 11.25 | 10.99 | 1186711 |
| 1732578000 | 11.13 | 0.05 | 0.45 | 11.15 | 11.27 | 11.105 | 1498392 |
| 1732318800 | 11.08 | 0.24 | 2.21 | 10.86 | 11.08 | 10.815 | 1055714 |
| 1732232400 | 10.84 | 0.06 | 0.56 | 10.72 | 10.96 | 10.72 | 797388 |
| 1732146000 | 10.78 | -0.12 | -1.10 | 10.85 | 10.87 | 10.67 | 821195 |
| 1732059600 | 10.9 | 0.16 | 1.49 | 10.65 | 10.95 | 10.62 | 869822 |
| 1731973200 | 10.74 | 0.15 | 1.42 | 10.59 | 10.76 | 10.521 | 741710 |
| 1731714000 | 10.59 | 0.05 | 0.47 | 10.65 | 10.7 | 10.515 | 1215676 |
| 1731627600 | 10.54 | -0.06 | -0.57 | 10.61 | 10.72 | 10.525 | 899334 |
| 1731541200 | 10.6 | -0.01 | -0.09 | 10.69 | 10.785 | 10.59 | 1347861 |
| 1731454800 | 10.61 | -0.31 | -2.84 | 10.87 | 10.965 | 10.59 | 1546040 |
| 1731368400 | 10.92 | 0.05 | 0.46 | 10.93 | 10.98 | 10.825 | 1336239 |
| 1731109200 | 10.87 | -0.1 | -0.91 | 10.96 | 11.005 | 10.76 | 1848331 |
| 1731022800 | 10.97 | 0.01 | 0.09 | 10.91 | 11 | 10.83 | 1070326 |
| 1730936400 | 10.96 | 0.13 | 1.20 | 11.17 | 11.17 | 10.83 | 2262865 |
| 1730850000 | 10.83 | 0.14 | 1.31 | 10.63 | 10.885 | 10.6 | 844283 |
| 1730763600 | 10.69 | 0.2 | 1.91 | 10.45 | 10.72 | 10.435 | 1047045 |
| 1730500800 | 10.49 | -0.11 | -1.04 | 10.71 | 10.75 | 10.465 | 817823 |
| 1730414400 | 10.6 | -0.18 | -1.67 | 10.74 | 10.8 | 10.6 | 1136492 |
| 1730328000 | 10.78 | 0.02 | 0.19 | 10.76 | 10.945 | 10.74 | 506664 |
| 1730241600 | 10.76 | -0.06 | -0.55 | 10.74 | 10.84 | 10.68 | 699297 |
| 1730155200 | 10.82 | -0.08 | -0.73 | 10.91 | 11.05 | 10.81 | 676949 |
| 1729896000 | 10.9 | 0.04 | 0.37 | 10.92 | 10.94 | 10.805 | 757384 |
| 1729809600 | 10.86 | -0.04 | -0.37 | 10.89 | 10.93 | 10.8 | 1619268 |
| 1729723200 | 10.9 | -0.28 | -2.50 | 11.08 | 11.15 | 10.76 | 2308062 |
| 1729636800 | 11.18 | -0.03 | -0.27 | 10.76 | 11.545 | 10.75 | 1381411 |
| 1729550400 | 11.21 | -0.2 | -1.75 | 11.37 | 11.4 | 11.155 | 1265604 |
| 1729291200 | 11.41 | -0.02 | -0.17 | 11.45 | 11.45 | 11.27 | 1969452 |
| 1729204800 | 11.43 | 0.12 | 1.06 | 11.32 | 11.62 | 11.25 | 1813576 |
| 1729118400 | 11.31 | 0.03 | 0.27 | 11.36 | 11.44 | 11.19 | 1105545 |
| 1729032000 | 11.28 | 0.17 | 1.53 | 11.13 | 11.495 | 11.12 | 1235252 |
| 1728945600 | 11.11 | 0.08 | 0.73 | 11.01 | 11.14 | 10.95 | 824991 |
| 1728686400 | 11.03 | 0.09 | 0.82 | 10.94 | 11.08 | 10.94 | 824732 |
| 1728600000 | 10.94 | -0.12 | -1.08 | 10.96 | 11.035 | 10.825 | 1002617 |
| 1728513600 | 11.06 | 0.13 | 1.19 | 10.96 | 11.14 | 10.885 | 1064332 |
| 1728427200 | 10.93 | 0.07 | 0.64 | 10.95 | 10.98 | 10.785 | 725450 |
| 1728340800 | 10.86 | 0.08 | 0.74 | 10.71 | 10.88 | 10.58 | 876961 |
| 1728081600 | 10.78 | 0.05 | 0.47 | 10.82 | 10.88 | 10.69 | 437227 |
| 1727995200 | 10.73 | -0.14 | -1.29 | 10.79 | 10.81 | 10.66 | 495617 |
| 1727908800 | 10.87 | 0 | 0.00 | 10.8 | 10.93 | 10.765 | 567183 |
| 1727822400 | 10.87 | -0.21 | -1.90 | 11.03 | 11.07 | 10.845 | 1104296 |
| 1727736000 | 11.08 | 0.13 | 1.19 | 10.94 | 11.09 | 10.86 | 1112033 |
| 1727476800 | 10.95 | -0.02 | -0.18 | 11.1 | 11.1 | 10.9 | 888294 |
| 1727390400 | 10.97 | -0.17 | -1.53 | 11.28 | 11.28 | 10.91 | 981554 |
| 1727304000 | 11.14 | -0.18 | -1.59 | 11.3 | 11.36 | 11.065 | 1642217 |
| 1727217600 | 11.32 | 0.23 | 2.07 | 11.1 | 11.43 | 11.04 | 1402555 |
| 1727131200 | 11.09 | 0.08 | 0.73 | 11.09 | 11.15 | 10.96 | 1014257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
