Empire State Realty Trust Inc (ESRT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.575 | -5.33890436397 | 10.77 | 11.075 | 9.72 | 1462966 | 10.51601209 | CS |
| 4 | 0.505 | 5.21155830753 | 9.69 | 11.2 | 9.515 | 1529840 | 10.57206164 | CS |
| 12 | 0.275 | 2.77217741935 | 9.92 | 11.2 | 8.78 | 1074014 | 9.94273092 | CS |
| 26 | 0.645 | 6.75392670157 | 9.55 | 11.2 | 8.78 | 1061818 | 9.7723567 | CS |
| 52 | 1.465 | 16.7812142039 | 8.73 | 11.2 | 7.25 | 1127343 | 9.31608988 | CS |
| 156 | -0.625 | -5.77634011091 | 10.82 | 11.2 | 5.39 | 1357682 | 8.50585408 | CS |
| 260 | -2.745 | -21.2132921175 | 12.94 | 14.99 | 5.19 | 1600545 | 9.01870156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722984000 | 10.31 | 0.19 | 1.88 | 10.12 | 10.51 | 10.09 | 1126914 |
| 1722897600 | 10.12 | -0.18 | -1.75 | 9.7899999 | 10.255 | 9.72 | 996503 |
| 1722638400 | 10.3 | -0.26 | -2.46 | 10.27 | 10.3675 | 10.11 | 863370 |
| 1722552000 | 10.56 | -0.21 | -1.95 | 10.77 | 10.82 | 10.455 | 1361842 |
| 1722465600 | 10.77 | 0.01 | 0.09 | 10.77 | 11.075 | 10.65 | 2966200 |
| 1722379200 | 10.76 | 0.07 | 0.65 | 10.75 | 10.7902 | 10.585 | 1633350 |
| 1722292800 | 10.69 | -0.06 | -0.56 | 10.78 | 10.97 | 10.57 | 2033121 |
| 1722033600 | 10.75 | 0.21 | 1.99 | 10.62 | 10.76 | 10.285 | 3186997 |
| 1721947200 | 10.54 | -0.13 | -1.22 | 10.66 | 10.79 | 10.31 | 2597913 |
| 1721860800 | 10.67 | -0.45 | -4.05 | 11.03 | 11.16 | 10.66 | 1586947 |
| 1721774400 | 11.12 | 0.25 | 2.30 | 10.86 | 11.2 | 10.8 | 1315703 |
| 1721688000 | 10.87 | 0.23 | 2.16 | 10.69 | 10.89 | 10.615 | 1239208 |
| 1721428800 | 10.64 | 0.08 | 0.76 | 10.65 | 10.765 | 10.54 | 833436 |
| 1721342400 | 10.56 | -0.01 | -0.09 | 10.46 | 10.795 | 10.43 | 1112368 |
| 1721256000 | 10.57 | -0.12 | -1.12 | 10.66 | 10.9 | 10.55 | 1182532 |
| 1721169600 | 10.69 | 0.21 | 2.00 | 10.61 | 10.75 | 10.53 | 1259975 |
| 1721083200 | 10.48 | 0.11 | 1.06 | 10.47 | 10.57 | 10.39 | 1174883 |
| 1720824000 | 10.37 | 0.24 | 2.37 | 10.27 | 10.5 | 10.16 | 1480246 |
| 1720737600 | 10.13 | 0.49 | 5.08 | 9.9 | 10.15 | 9.74 | 1668100 |
| 1720651200 | 9.64 | 0.01 | 0.10 | 9.69 | 9.695 | 9.515 | 977200 |
| 1720564800 | 9.63 | 0.17 | 1.80 | 9.43 | 9.63 | 9.33 | 1251253 |
| 1720478400 | 9.46 | 0.21 | 2.27 | 9.33 | 9.49 | 9.3 | 587534 |
| 1720219200 | 9.25 | -0.05 | -0.54 | 9.3 | 9.375 | 9.25 | 617625 |
| 1720040640 | 9.3 | -0.05 | -0.53 | 9.42 | 9.445 | 9.3 | 252275 |
| 1719960000 | 9.35 | 0.07 | 0.75 | 9.32 | 9.375 | 9.25 | 625175 |
| 1719873600 | 9.28 | 0.17 | 1.87 | 9.38 | 9.435 | 9.17 | 713806 |
| 1719614400 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1719528000 | 9.11 | 0.05 | 0.55 | 9.1199999 | 9.21 | 9.015 | 828178 |
| 1719441600 | 9.06 | 0 | 0.00 | 8.97 | 9.125 | 8.92 | 1196467 |
| 1719355200 | 9.06 | -0.14 | -1.52 | 9.2 | 9.2593 | 9.025 | 903515 |
| 1719268800 | 9.2 | 0.11 | 1.21 | 9.15 | 9.31 | 9.05 | 643760 |
| 1719009600 | 9.09 | -0.07 | -0.76 | 9.21 | 9.25 | 9.09 | 1490274 |
| 1718923200 | 9.16 | -0.11 | -1.19 | 9.18 | 9.33 | 9.15 | 688298 |
| 1718750400 | 9.27 | 0.02 | 0.22 | 9.24 | 9.35 | 9.235 | 1170994 |
| 1718664000 | 9.25 | -0.07 | -0.75 | 9.32 | 9.35 | 9.205 | 608904 |
| 1718404800 | 9.32 | -0.08 | -0.85 | 9.23 | 9.3699999 | 9.22 | 555282 |
| 1718318400 | 9.4 | -0.03 | -0.32 | 9.4 | 9.455 | 9.34 | 805537 |
| 1718232000 | 9.43 | 0.23 | 2.50 | 9.56 | 9.82 | 9.405 | 1269134 |
| 1718145600 | 9.2 | -0.08 | -0.86 | 9.21 | 9.27 | 9.16 | 637871 |
| 1718059200 | 9.28 | 0.11 | 1.20 | 9.08 | 9.33 | 9.06 | 600203 |
| 1717800000 | 9.17 | -0.17 | -1.82 | 9.18 | 9.24 | 9.095 | 737490 |
| 1717713600 | 9.34 | 0.06 | 0.65 | 9.2 | 9.36 | 9.19 | 635089 |
| 1717627200 | 9.28 | -0.06 | -0.64 | 9.4 | 9.4 | 9.24 | 621647 |
| 1717540800 | 9.34 | -0.18 | -1.89 | 9.43 | 9.504 | 9.31 | 845074 |
| 1717454400 | 9.52 | -0.01 | -0.10 | 9.58 | 9.63 | 9.435 | 700766 |
| 1717195200 | 9.53 | 0.32 | 3.47 | 9.32 | 9.56 | 9.275 | 1467425 |
| 1717108800 | 9.21 | 0.26 | 2.91 | 9.06 | 9.21 | 9.015 | 712340 |
| 1717022400 | 8.95 | -0.02 | -0.22 | 8.86 | 8.96 | 8.78 | 1046246 |
| 1716936000 | 8.97 | -0.06 | -0.66 | 9.1 | 9.15 | 8.94 | 708553 |
| 1716590400 | 9.03 | 0.01 | 0.11 | 9.11 | 9.11 | 8.975 | 969155 |
| 1716504000 | 9.02 | -0.14 | -1.53 | 9.17 | 9.17 | 8.96 | 712504 |
| 1716417600 | 9.16 | -0.19 | -2.03 | 9.34 | 9.405 | 9.14 | 760278 |
| 1716331200 | 9.35 | 0 | 0.00 | 9.35 | 9.42 | 9.31 | 694823 |
| 1716244800 | 9.35 | -0.19 | -1.99 | 9.55 | 9.63 | 9.35 | 951623 |
| 1715985600 | 9.5399999 | -0.14 | -1.45 | 9.71 | 9.75 | 9.53 | 610271 |
| 1715899200 | 9.68 | -0.07 | -0.72 | 9.76 | 9.76 | 9.595 | 641090 |
| 1715812800 | 9.75 | 0.04 | 0.41 | 9.92 | 9.98 | 9.68 | 1287510 |
| 1715726400 | 9.71 | -0.03 | -0.31 | 9.86 | 9.91 | 9.71 | 1803581 |
| 1715640000 | 9.74 | 0.16 | 1.67 | 9.67 | 9.8 | 9.64 | 1051538 |
| 1715380800 | 9.58 | 0.02 | 0.21 | 9.53 | 9.59 | 9.39 | 994716 |
| 1715294400 | 9.56 | 0.14 | 1.49 | 9.44 | 9.625 | 9.42 | 623927 |
| 1715208000 | 9.42 | 0.01 | 0.11 | 9.33 | 9.465 | 9.2449999 | 881959 |
| 1715121600 | 9.41 | 0.03 | 0.32 | 9.47 | 9.51 | 9.36 | 651260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
