Empire State Realty Trust, Inc. (ESRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9.04 | 9.20 | 8.98 | 9.15 | 9.15 | 674,100 |
| 18 Apr 2024 | 8.94 | 9.15 | 8.93 | 9.05 | 9.05 | 808,900 |
| 17 Apr 2024 | 9.03 | 9.07 | 8.91 | 8.92 | 8.92 | 766,600 |
| 16 Apr 2024 | 9.05 | 9.10 | 8.88 | 8.99 | 8.99 | 1,652,300 |
| 15 Apr 2024 | 9.24 | 9.28 | 9.06 | 9.14 | 9.14 | 609,200 |
| 12 Apr 2024 | 9.40 | 9.45 | 9.14 | 9.20 | 9.20 | 1,483,700 |
| 11 Apr 2024 | 9.48 | 9.55 | 9.26 | 9.46 | 9.46 | 1,938,100 |
| 10 Apr 2024 | 9.63 | 9.66 | 9.28 | 9.49 | 9.49 | 1,079,900 |
| 09 Apr 2024 | 9.81 | 10.05 | 9.81 | 9.98 | 9.98 | 1,135,400 |
| 08 Apr 2024 | 9.66 | 9.79 | 9.59 | 9.77 | 9.77 | 693,000 |
| 05 Apr 2024 | 9.41 | 9.61 | 9.38 | 9.57 | 9.57 | 725,600 |
| 04 Apr 2024 | 9.80 | 9.81 | 9.40 | 9.47 | 9.47 | 710,800 |
| 03 Apr 2024 | 9.49 | 9.68 | 9.49 | 9.66 | 9.66 | 442,700 |
| 02 Apr 2024 | 9.50 | 9.66 | 9.37 | 9.60 | 9.60 | 923,000 |
| 01 Apr 2024 | 10.18 | 10.20 | 9.61 | 9.62 | 9.62 | 548,200 |
| 28 Mar 2024 | 10.03 | 10.25 | 10.03 | 10.13 | 10.13 | 1,276,500 |
| 27 Mar 2024 | 9.80 | 10.09 | 9.80 | 9.97 | 9.97 | 740,700 |
| 26 Mar 2024 | 9.86 | 9.88 | 9.70 | 9.70 | 9.70 | 894,100 |
| 25 Mar 2024 | 9.86 | 9.94 | 9.77 | 9.79 | 9.79 | 764,800 |
| 22 Mar 2024 | 10.18 | 10.18 | 9.79 | 9.81 | 9.81 | 800,800 |
| 21 Mar 2024 | 9.95 | 10.16 | 9.91 | 10.14 | 10.14 | 1,106,100 |
| 20 Mar 2024 | 9.72 | 9.89 | 9.64 | 9.88 | 9.88 | 952,500 |
| 19 Mar 2024 | 9.79 | 9.88 | 9.74 | 9.76 | 9.76 | 659,600 |
| 18 Mar 2024 | 9.73 | 9.91 | 9.58 | 9.79 | 9.79 | 597,600 |
| 15 Mar 2024 | 9.56 | 9.84 | 9.56 | 9.79 | 9.79 | 1,655,400 |
| 14 Mar 2024 | 9.79 | 9.79 | 9.53 | 9.63 | 9.63 | 978,500 |
| 14 Mar 2024 | 0.035 Dividend | |||||
| 13 Mar 2024 | 9.79 | 9.92 | 9.74 | 9.87 | 9.84 | 783,800 |
| 12 Mar 2024 | 9.77 | 9.89 | 9.67 | 9.81 | 9.78 | 718,500 |
| 11 Mar 2024 | 9.66 | 9.96 | 9.64 | 9.81 | 9.78 | 787,600 |
| 08 Mar 2024 | 9.78 | 9.91 | 9.66 | 9.72 | 9.69 | 974,500 |
| 07 Mar 2024 | 9.76 | 9.82 | 9.63 | 9.63 | 9.60 | 993,800 |
| 06 Mar 2024 | 9.77 | 9.79 | 9.53 | 9.65 | 9.62 | 1,259,700 |
| 05 Mar 2024 | 9.77 | 9.93 | 9.64 | 9.66 | 9.63 | 1,750,500 |
| 04 Mar 2024 | 9.81 | 9.88 | 9.63 | 9.79 | 9.76 | 775,600 |
| 01 Mar 2024 | 9.95 | 9.98 | 9.80 | 9.83 | 9.80 | 1,026,400 |
| 29 Feb 2024 | 10.00 | 10.16 | 9.92 | 9.97 | 9.93 | 879,700 |
| 28 Feb 2024 | 9.98 | 10.09 | 9.84 | 9.84 | 9.81 | 1,300,800 |
| 27 Feb 2024 | 10.06 | 10.16 | 9.98 | 10.00 | 9.96 | 883,700 |
| 26 Feb 2024 | 10.07 | 10.20 | 9.96 | 9.96 | 9.92 | 1,264,300 |
| 23 Feb 2024 | 9.91 | 10.21 | 9.75 | 10.15 | 10.11 | 1,764,800 |
| 22 Feb 2024 | 9.92 | 10.02 | 9.80 | 9.96 | 9.92 | 1,069,100 |
| 21 Feb 2024 | 9.70 | 9.98 | 9.70 | 9.82 | 9.79 | 1,626,800 |
| 20 Feb 2024 | 9.93 | 9.93 | 9.61 | 9.72 | 9.69 | 1,757,600 |
| 16 Feb 2024 | 9.92 | 10.13 | 9.82 | 10.07 | 10.03 | 766,800 |
| 15 Feb 2024 | 9.72 | 10.09 | 9.61 | 10.09 | 10.05 | 928,800 |
| 14 Feb 2024 | 9.72 | 9.79 | 9.56 | 9.63 | 9.60 | 613,300 |
| 13 Feb 2024 | 9.64 | 9.90 | 9.49 | 9.63 | 9.60 | 1,732,400 |
| 12 Feb 2024 | 9.85 | 10.07 | 9.85 | 10.01 | 9.97 | 1,936,700 |
| 09 Feb 2024 | 9.73 | 9.86 | 9.65 | 9.84 | 9.81 | 1,087,000 |
| 08 Feb 2024 | 9.36 | 9.74 | 9.33 | 9.71 | 9.68 | 1,090,700 |
| 07 Feb 2024 | 9.55 | 9.55 | 9.39 | 9.39 | 9.36 | 803,700 |
| 06 Feb 2024 | 9.33 | 9.57 | 9.27 | 9.55 | 9.52 | 1,020,700 |
| 05 Feb 2024 | 9.32 | 9.47 | 9.23 | 9.37 | 9.34 | 724,600 |
| 02 Feb 2024 | 9.41 | 9.59 | 9.32 | 9.45 | 9.42 | 1,271,500 |
| 01 Feb 2024 | 9.52 | 9.60 | 9.35 | 9.59 | 9.56 | 1,347,500 |
| 31 Jan 2024 | 10.12 | 10.12 | 9.52 | 9.52 | 9.49 | 2,486,500 |
| 30 Jan 2024 | 10.11 | 10.18 | 10.04 | 10.09 | 10.05 | 489,400 |
| 29 Jan 2024 | 10.14 | 10.23 | 10.06 | 10.20 | 10.16 | 585,400 |
| 26 Jan 2024 | 10.25 | 10.31 | 10.13 | 10.15 | 10.11 | 692,700 |
| 25 Jan 2024 | 10.26 | 10.29 | 10.14 | 10.24 | 10.20 | 797,300 |
| 24 Jan 2024 | 10.13 | 10.25 | 10.01 | 10.06 | 10.02 | 794,300 |
| 23 Jan 2024 | 10.24 | 10.29 | 9.99 | 10.07 | 10.03 | 1,014,000 |
| 22 Jan 2024 | 10.14 | 10.32 | 10.13 | 10.14 | 10.10 | 1,350,900 |
| 19 Jan 2024 | 9.86 | 10.15 | 9.75 | 10.06 | 10.02 | 4,438,300 |
| 18 Jan 2024 | 9.79 | 9.88 | 9.68 | 9.76 | 9.73 | 1,697,700 |
| 17 Jan 2024 | 9.97 | 10.12 | 9.72 | 9.79 | 9.76 | 2,244,300 |
| 16 Jan 2024 | 10.13 | 10.18 | 10.01 | 10.13 | 10.09 | 758,300 |
| 12 Jan 2024 | 10.12 | 10.25 | 10.05 | 10.25 | 10.21 | 1,716,000 |
| 11 Jan 2024 | 9.89 | 10.04 | 9.77 | 9.96 | 9.92 | 1,981,700 |
| 10 Jan 2024 | 9.97 | 10.09 | 9.94 | 9.99 | 9.95 | 603,200 |
| 09 Jan 2024 | 9.86 | 10.02 | 9.78 | 10.00 | 9.96 | 992,300 |
| 08 Jan 2024 | 9.82 | 10.01 | 9.79 | 10.00 | 9.96 | 776,200 |
| 05 Jan 2024 | 9.65 | 9.94 | 9.62 | 9.81 | 9.78 | 787,200 |
| 04 Jan 2024 | 9.60 | 9.83 | 9.55 | 9.76 | 9.73 | 797,400 |
| 03 Jan 2024 | 9.70 | 9.74 | 9.52 | 9.65 | 9.62 | 974,000 |
| 02 Jan 2024 | 9.65 | 9.90 | 9.63 | 9.87 | 9.84 | 753,800 |
| 29 Dec 2023 | 9.84 | 9.90 | 9.69 | 9.69 | 9.66 | 658,800 |
| 28 Dec 2023 | 9.74 | 9.92 | 9.74 | 9.89 | 9.85 | 411,200 |
| 27 Dec 2023 | 9.86 | 9.91 | 9.80 | 9.85 | 9.82 | 540,000 |
| 26 Dec 2023 | 9.86 | 9.96 | 9.72 | 9.89 | 9.85 | 781,500 |
| 22 Dec 2023 | 9.82 | 9.90 | 9.61 | 9.63 | 9.60 | 806,800 |
| 21 Dec 2023 | 9.88 | 9.91 | 9.68 | 9.76 | 9.73 | 710,400 |
| 20 Dec 2023 | 9.66 | 10.00 | 9.56 | 9.78 | 9.75 | 2,645,300 |
| 19 Dec 2023 | 9.59 | 9.64 | 9.44 | 9.63 | 9.60 | 1,296,000 |
| 18 Dec 2023 | 9.59 | 9.69 | 9.45 | 9.47 | 9.44 | 832,200 |
| 15 Dec 2023 | 9.72 | 9.75 | 9.51 | 9.60 | 9.57 | 2,144,100 |
| 15 Dec 2023 | 0.035 Dividend | |||||
| 14 Dec 2023 | 9.80 | 10.15 | 9.72 | 9.73 | 9.66 | 5,855,000 |
| 13 Dec 2023 | 9.11 | 9.74 | 9.02 | 9.66 | 9.59 | 1,461,400 |
| 12 Dec 2023 | 9.33 | 9.42 | 9.08 | 9.08 | 9.02 | 1,674,700 |
| 11 Dec 2023 | 9.31 | 9.46 | 9.25 | 9.40 | 9.33 | 921,200 |
| 08 Dec 2023 | 9.39 | 9.39 | 9.10 | 9.33 | 9.26 | 1,253,300 |
| 07 Dec 2023 | 9.29 | 9.49 | 9.28 | 9.41 | 9.34 | 1,720,400 |
| 06 Dec 2023 | 9.46 | 9.57 | 9.28 | 9.30 | 9.23 | 1,303,600 |
| 05 Dec 2023 | 9.50 | 9.50 | 9.30 | 9.37 | 9.30 | 1,179,000 |
| 04 Dec 2023 | 9.34 | 9.55 | 9.31 | 9.54 | 9.47 | 819,900 |
| 01 Dec 2023 | 8.90 | 9.48 | 8.79 | 9.39 | 9.32 | 1,613,100 |
| 30 Nov 2023 | 9.03 | 9.05 | 8.83 | 8.96 | 8.90 | 1,565,300 |
| 29 Nov 2023 | 8.84 | 9.21 | 8.84 | 9.00 | 8.94 | 1,531,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.