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 | -0.07 | -0.734522560336 | 9.53 | 9.655 | 9.06 | 1291347 | 9.38183425 | CS |
| 4 | -0.54 | -5.4 | 10 | 10.09 | 9.06 | 1233522 | 9.55781525 | CS |
| 12 | -1.41 | -12.9714811408 | 10.87 | 11.425 | 9.06 | 1112712 | 10.30515448 | CS |
| 26 | -0.33 | -3.37078651685 | 9.79 | 11.62 | 9.06 | 1156816 | 10.57518197 | CS |
| 52 | 0.14 | 1.50214592275 | 9.32 | 11.62 | 8.78 | 1107792 | 10.18617966 | CS |
| 156 | 0.61 | 6.89265536723 | 8.85 | 11.62 | 5.39 | 1253458 | 8.53255639 | CS |
| 260 | -4.25 | -30.9992706054 | 13.71 | 13.96 | 5.19 | 1614639 | 8.82242948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 9.49 | -0.07 | -0.73 | 9.36 | 9.545 | 9.27 | 1144004 |
| 1738366800 | 9.56 | 0.05 | 0.53 | 9.46 | 9.575 | 9.3699999 | 1092196 |
| 1738280400 | 9.51 | 0.4 | 4.39 | 9.25 | 9.655 | 9.22 | 1367214 |
| 1738194000 | 9.11 | -0.28 | -2.98 | 9.45 | 9.45 | 9.06 | 1845941 |
| 1738107600 | 9.39 | -0.19 | -1.98 | 9.53 | 9.57 | 9.325 | 1007378 |
| 1738021200 | 9.58 | -0.03 | -0.31 | 9.6199999 | 9.85 | 9.47 | 2005509 |
| 1737762000 | 9.61 | -0.07 | -0.72 | 9.58 | 9.715 | 9.58 | 1162770 |
| 1737675600 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1737589200 | 9.68 | -0.18 | -1.83 | 9.8 | 9.81 | 9.68 | 674595 |
| 1737502800 | 9.86 | 0.23 | 2.39 | 9.68 | 9.88 | 9.68 | 999449 |
| 1737157200 | 9.63 | 0.03 | 0.31 | 9.71 | 9.725 | 9.595 | 956733 |
| 1737070800 | 9.6 | 0.07 | 0.73 | 9.5399999 | 9.6649999 | 9.51 | 655984 |
| 1736984400 | 9.53 | -0.02 | -0.21 | 9.81 | 9.852 | 9.51 | 1273778 |
| 1736898000 | 9.55 | 0 | 0.00 | 9.57 | 9.6199999 | 9.4149999 | 1728934 |
| 1736811600 | 9.55 | 0.01 | 0.10 | 9.49 | 9.575 | 9.28 | 1420451 |
| 1736552400 | 9.5399999 | -0.24 | -2.45 | 9.55 | 9.685 | 9.48 | 1557234 |
| 1736379600 | 9.78 | -0.14 | -1.41 | 9.85 | 9.905 | 9.74 | 820077 |
| 1736293200 | 9.92 | -0.08 | -0.80 | 10 | 10.09 | 9.81 | 1257623 |
| 1736206800 | 10 | -0.26 | -2.53 | 10.23 | 10.265 | 10 | 750197 |
| 1735947600 | 10.26 | 0.09 | 0.88 | 10.2 | 10.26 | 10.145 | 559453 |
| 1735861200 | 10.17 | -0.15 | -1.45 | 10.36 | 10.425 | 10.11 | 936420 |
| 1735688400 | 10.32 | 0.22 | 2.18 | 10.15 | 10.35 | 10.14 | 1396453 |
| 1735602000 | 10.1 | -0.09 | -0.88 | 10.16 | 10.175 | 9.94 | 984350 |
| 1735342800 | 10.19 | -0.2 | -1.92 | 10.27 | 10.32 | 10.14 | 695132 |
| 1735256400 | 10.39 | 0.28 | 2.77 | 10.08 | 10.41 | 10.04 | 1028717 |
| 1735077840 | 10.11 | 0.04 | 0.40 | 10.09 | 10.155 | 10 | 760972 |
| 1734997200 | 10.07 | -0.08 | -0.79 | 10.13 | 10.18 | 9.965 | 1296369 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
